From f904bc42afc1138f63f3133e62da5920858640ef Mon Sep 17 00:00:00 2001 From: ened Date: Sun, 17 Nov 2024 22:19:14 +0900 Subject: [PATCH] Update 2024-11-17 2709 candle_week --- 000020/week/candle-week-42.csv | 1 + 000040/week/candle-week-42.csv | 1 + 000050/week/candle-week-42.csv | 1 + 000070/week/candle-week-42.csv | 1 + 000080/week/candle-week-42.csv | 1 + 000100/week/candle-week-42.csv | 1 + 000120/week/candle-week-42.csv | 1 + 000140/week/candle-week-42.csv | 1 + 000150/week/candle-week-42.csv | 1 + 000180/week/candle-week-42.csv | 1 + 000210/week/candle-week-42.csv | 1 + 000220/week/candle-week-42.csv | 1 + 000230/week/candle-week-42.csv | 1 + 000240/week/candle-week-42.csv | 1 + 000250/week/candle-week-42.csv | 1 + 000270/week/candle-week-42.csv | 1 + 000300/week/candle-week-42.csv | 69 +++++------ 000320/week/candle-week-42.csv | 1 + 000370/week/candle-week-42.csv | 1 + 000390/week/candle-week-42.csv | 1 + 000400/week/candle-week-42.csv | 1 + 000430/week/candle-week-42.csv | 1 + 000440/week/candle-week-42.csv | 1 + 000480/week/candle-week-42.csv | 1 + 000490/week/candle-week-42.csv | 1 + 000500/week/candle-week-42.csv | 1 + 000520/week/candle-week-42.csv | 1 + 000540/week/candle-week-42.csv | 1 + 000590/week/candle-week-42.csv | 1 + 000640/week/candle-week-42.csv | 1 + 000650/week/candle-week-42.csv | 1 + 000660/week/candle-week-42.csv | 1 + 000670/week/candle-week-42.csv | 1 + 000680/week/candle-week-42.csv | 1 + 000700/week/candle-week-42.csv | 1 + 000720/week/candle-week-42.csv | 1 + 000760/week/candle-week-42.csv | 1 + 000810/week/candle-week-42.csv | 1 + 000850/week/candle-week-42.csv | 1 + 000860/week/candle-week-42.csv | 1 + 000880/week/candle-week-42.csv | 1 + 000890/week/candle-week-42.csv | 1 + 000910/week/candle-week-42.csv | 1 + 000950/week/candle-week-42.csv | 1 + 000970/week/candle-week-42.csv | 1 + 000990/week/candle-week-42.csv | 1 + 001000/week/candle-week-42.csv | 1 + 001020/week/candle-week-42.csv | 1 + 001040/week/candle-week-42.csv | 1 + 001060/week/candle-week-42.csv | 1 + 001070/week/candle-week-42.csv | 1 + 001080/week/candle-week-42.csv | 1 + 001120/week/candle-week-42.csv | 1 + 001130/week/candle-week-42.csv | 1 + 001140/week/candle-week-42.csv | 1 + 001200/week/candle-week-42.csv | 1 + 001210/week/candle-week-42.csv | 1 + 001230/week/candle-week-42.csv | 1 + 001250/week/candle-week-42.csv | 1 + 001260/week/candle-week-42.csv | 1 + 001270/week/candle-week-42.csv | 1 + 001290/week/candle-week-42.csv | 1 + 001340/week/candle-week-42.csv | 1 + 001360/week/candle-week-42.csv | 1 + 001380/week/candle-week-42.csv | 1 + 001390/week/candle-week-42.csv | 1 + 001420/week/candle-week-42.csv | 1 + 001430/week/candle-week-42.csv | 1 + 001440/week/candle-week-42.csv | 1 + 001450/week/candle-week-42.csv | 1 + 001460/week/candle-week-42.csv | 1 + 001470/week/candle-week-42.csv | 1 + 001500/week/candle-week-42.csv | 1 + 001510/week/candle-week-42.csv | 1 + 001520/week/candle-week-42.csv | 1 + 001530/week/candle-week-42.csv | 1 + 001540/week/candle-week-42.csv | 1 + 001550/week/candle-week-42.csv | 1 + 001560/week/candle-week-42.csv | 1 + 001570/week/candle-week-42.csv | 1 + 001620/week/candle-week-42.csv | 1 + 001630/week/candle-week-42.csv | 1 + 001680/week/candle-week-42.csv | 1 + 001720/week/candle-week-42.csv | 1 + 001740/week/candle-week-42.csv | 1 + 001750/week/candle-week-42.csv | 1 + 001770/week/candle-week-42.csv | 1 + 001780/week/candle-week-42.csv | 1 + 001790/week/candle-week-42.csv | 1 + 001800/week/candle-week-42.csv | 1 + 001810/week/candle-week-42.csv | 1 + 001820/week/candle-week-42.csv | 1 + 001840/week/candle-week-42.csv | 1 + 001940/week/candle-week-42.csv | 1 + 002020/week/candle-week-42.csv | 1 + 002030/week/candle-week-42.csv | 1 + 002070/week/candle-week-42.csv | 1 + 002100/week/candle-week-42.csv | 1 + 002140/week/candle-week-42.csv | 1 + 002150/week/candle-week-42.csv | 1 + 002170/week/candle-week-42.csv | 1 + 002200/week/candle-week-42.csv | 1 + 002210/week/candle-week-42.csv | 1 + 002220/week/candle-week-42.csv | 1 + 002230/week/candle-week-42.csv | 1 + 002240/week/candle-week-42.csv | 1 + 002290/week/candle-week-42.csv | 1 + 002310/week/candle-week-42.csv | 1 + 002320/week/candle-week-42.csv | 1 + 002350/week/candle-week-42.csv | 1 + 002360/week/candle-week-42.csv | 1 + 002380/week/candle-week-42.csv | 1 + 002390/week/candle-week-42.csv | 1 + 002410/week/candle-week-42.csv | 1 + 002420/week/candle-week-42.csv | 1 + 002450/week/candle-week-42.csv | 1 + 002460/week/candle-week-42.csv | 1 + 002600/week/candle-week-42.csv | 1 + 002620/week/candle-week-42.csv | 1 + 002630/week/candle-week-42.csv | 1 + 002680/week/candle-week-42.csv | 1 + 002690/week/candle-week-42.csv | 1 + 002700/week/candle-week-42.csv | 1 + 002710/week/candle-week-42.csv | 1 + 002720/week/candle-week-42.csv | 1 + 002760/week/candle-week-42.csv | 1 + 002780/week/candle-week-42.csv | 1 + 002790/week/candle-week-42.csv | 1 + 002800/week/candle-week-42.csv | 1 + 002810/week/candle-week-42.csv | 1 + 002820/week/candle-week-42.csv | 1 + 002840/week/candle-week-42.csv | 1 + 002870/week/candle-week-42.csv | 1 + 002880/week/candle-week-42.csv | 1 + 002900/week/candle-week-42.csv | 1 + 002920/week/candle-week-42.csv | 1 + 002960/week/candle-week-42.csv | 1 + 002990/week/candle-week-42.csv | 1 + 003000/week/candle-week-42.csv | 1 + 003010/week/candle-week-42.csv | 1 + 003030/week/candle-week-42.csv | 1 + 003060/week/candle-week-42.csv | 1 + 003070/week/candle-week-42.csv | 1 + 003080/week/candle-week-42.csv | 1 + 003090/week/candle-week-42.csv | 1 + 003100/week/candle-week-42.csv | 1 + 003120/week/candle-week-42.csv | 1 + 003160/week/candle-week-42.csv | 1 + 003200/week/candle-week-42.csv | 1 + 003220/week/candle-week-42.csv | 1 + 003230/week/candle-week-42.csv | 1 + 003240/week/candle-week-42.csv | 1 + 003280/week/candle-week-42.csv | 1 + 003300/week/candle-week-42.csv | 1 + 003310/week/candle-week-42.csv | 1 + 003350/week/candle-week-42.csv | 1 + 003380/week/candle-week-42.csv | 1 + 003460/week/candle-week-42.csv | 1 + 003470/week/candle-week-42.csv | 1 + 003480/week/candle-week-42.csv | 1 + 003490/week/candle-week-42.csv | 1 + 003520/week/candle-week-42.csv | 1 + 003530/week/candle-week-42.csv | 1 + 003540/week/candle-week-42.csv | 1 + 003550/week/candle-week-42.csv | 1 + 003560/week/candle-week-42.csv | 35 +++--- 003570/week/candle-week-42.csv | 1 + 003580/week/candle-week-42.csv | 1 + 003610/week/candle-week-42.csv | 1 + 003620/week/candle-week-42.csv | 1 + 003650/week/candle-week-42.csv | 1 + 003670/week/candle-week-42.csv | 1 + 003680/week/candle-week-42.csv | 1 + 003690/week/candle-week-42.csv | 1 + 003720/week/candle-week-42.csv | 1 + 003780/week/candle-week-42.csv | 1 + 003800/week/candle-week-42.csv | 1 + 003830/week/candle-week-42.csv | 1 + 003850/week/candle-week-42.csv | 1 + 003920/week/candle-week-42.csv | 1 + 003960/week/candle-week-42.csv | 1 + 004000/week/candle-week-42.csv | 1 + 004020/week/candle-week-42.csv | 1 + 004060/week/candle-week-42.csv | 1 + 004080/week/candle-week-42.csv | 1 + 004090/week/candle-week-42.csv | 1 + 004100/week/candle-week-42.csv | 1 + 004140/week/candle-week-42.csv | 1 + 004150/week/candle-week-42.csv | 1 + 004170/week/candle-week-42.csv | 1 + 004250/week/candle-week-42.csv | 1 + 004270/week/candle-week-42.csv | 1 + 004310/week/candle-week-42.csv | 1 + 004360/week/candle-week-42.csv | 1 + 004370/week/candle-week-42.csv | 1 + 004380/week/candle-week-42.csv | 1 + 004410/week/candle-week-42.csv | 1 + 004430/week/candle-week-42.csv | 1 + 004440/week/candle-week-42.csv | 1 + 004450/week/candle-week-42.csv | 1 + 004490/week/candle-week-42.csv | 1 + 004540/week/candle-week-42.csv | 1 + 004560/week/candle-week-42.csv | 1 + 004590/week/candle-week-42.csv | 1 + 004650/week/candle-week-42.csv | 1 + 004690/week/candle-week-42.csv | 1 + 004700/week/candle-week-42.csv | 1 + 004710/week/candle-week-42.csv | 1 + 004720/week/candle-week-42.csv | 1 + 004770/week/candle-week-42.csv | 1 + 004780/week/candle-week-42.csv | 1 + 004800/week/candle-week-42.csv | 1 + 004830/week/candle-week-42.csv | 1 + 004840/week/candle-week-42.csv | 1 + 004870/week/candle-week-42.csv | 1 + 004890/week/candle-week-42.csv | 1 + 004910/week/candle-week-42.csv | 1 + 004920/week/candle-week-42.csv | 1 + 004960/week/candle-week-42.csv | 1 + 004970/week/candle-week-42.csv | 1 + 004980/week/candle-week-42.csv | 1 + 004990/week/candle-week-42.csv | 1 + 005010/week/candle-week-42.csv | 1 + 005030/week/candle-week-42.csv | 1 + 005070/week/candle-week-42.csv | 1 + 005090/week/candle-week-42.csv | 1 + 005110/week/candle-week-42.csv | 1 + 005160/week/candle-week-42.csv | 1 + 005180/week/candle-week-42.csv | 1 + 005250/week/candle-week-42.csv | 1 + 005290/week/candle-week-42.csv | 1 + 005300/week/candle-week-42.csv | 1 + 005320/week/candle-week-42.csv | 1 + 005360/week/candle-week-42.csv | 1 + 005380/week/candle-week-42.csv | 1 + 005390/week/candle-week-42.csv | 1 + 005420/week/candle-week-42.csv | 1 + 005430/week/candle-week-42.csv | 1 + 005440/week/candle-week-42.csv | 1 + 005490/week/candle-week-42.csv | 1 + 005500/week/candle-week-42.csv | 1 + 005610/week/candle-week-42.csv | 1 + 005670/week/candle-week-42.csv | 1 + 005680/week/candle-week-42.csv | 1 + 005690/week/candle-week-42.csv | 1 + 005710/week/candle-week-42.csv | 1 + 005720/week/candle-week-42.csv | 1 + 005740/week/candle-week-42.csv | 1 + 005750/week/candle-week-42.csv | 1 + 005800/week/candle-week-42.csv | 1 + 005810/week/candle-week-42.csv | 1 + 005820/week/candle-week-42.csv | 1 + 005830/week/candle-week-42.csv | 1 + 005850/week/candle-week-42.csv | 1 + 005860/week/candle-week-42.csv | 1 + 005870/week/candle-week-42.csv | 1 + 005880/week/candle-week-42.csv | 1 + 005930/week/candle-week-42.csv | 1 + 005940/week/candle-week-42.csv | 1 + 005950/week/candle-week-42.csv | 1 + 005960/week/candle-week-42.csv | 1 + 005990/week/candle-week-42.csv | 1 + 006040/week/candle-week-42.csv | 1 + 006050/week/candle-week-42.csv | 1 + 006060/week/candle-week-42.csv | 1 + 006090/week/candle-week-42.csv | 1 + 006110/week/candle-week-42.csv | 1 + 006120/week/candle-week-42.csv | 1 + 006140/week/candle-week-42.csv | 1 + 006200/week/candle-week-42.csv | 1 + 006220/week/candle-week-42.csv | 1 + 006260/week/candle-week-42.csv | 1 + 006280/week/candle-week-42.csv | 1 + 006340/week/candle-week-42.csv | 1 + 006360/week/candle-week-42.csv | 1 + 006370/week/candle-week-42.csv | 1 + 006380/week/candle-week-42.csv | 1 + 006390/week/candle-week-42.csv | 1 + 006400/week/candle-week-42.csv | 1 + 006490/week/candle-week-42.csv | 1 + 006570/week/candle-week-42.csv | 1 + 006620/week/candle-week-42.csv | 1 + 006650/week/candle-week-42.csv | 1 + 006660/week/candle-week-42.csv | 1 + 006730/week/candle-week-42.csv | 1 + 006740/week/candle-week-42.csv | 1 + 006800/week/candle-week-42.csv | 1 + 006840/week/candle-week-42.csv | 1 + 006880/week/candle-week-42.csv | 1 + 006890/week/candle-week-42.csv | 1 + 006910/week/candle-week-42.csv | 1 + 006920/week/candle-week-42.csv | 1 + 006980/week/candle-week-42.csv | 1 + 007070/week/candle-week-42.csv | 1 + 007110/week/candle-week-42.csv | 1 + 007120/week/candle-week-42.csv | 1 + 007160/week/candle-week-42.csv | 1 + 007210/week/candle-week-42.csv | 1 + 007280/week/candle-week-42.csv | 1 + 007310/week/candle-week-42.csv | 1 + 007330/week/candle-week-42.csv | 1 + 007340/week/candle-week-42.csv | 1 + 007370/week/candle-week-42.csv | 1 + 007390/week/candle-week-42.csv | 1 + 007460/week/candle-week-42.csv | 1 + 007530/week/candle-week-42.csv | 1 + 007540/week/candle-week-42.csv | 1 + 007570/week/candle-week-42.csv | 1 + 007590/week/candle-week-42.csv | 1 + 007610/week/candle-week-42.csv | 1 + 007660/week/candle-week-42.csv | 1 + 007680/week/candle-week-42.csv | 1 + 007690/week/candle-week-42.csv | 1 + 007700/week/candle-week-42.csv | 1 + 007720/week/candle-week-42.csv | 1 + 007770/week/candle-week-42.csv | 1 + 007810/week/candle-week-42.csv | 1 + 007820/week/candle-week-42.csv | 1 + 007860/week/candle-week-42.csv | 1 + 007980/week/candle-week-42.csv | 1 + 008040/week/candle-week-42.csv | 1 + 008060/week/candle-week-42.csv | 1 + 008110/week/candle-week-42.csv | 1 + 008250/week/candle-week-42.csv | 1 + 008260/week/candle-week-42.csv | 1 + 008290/week/candle-week-42.csv | 1 + 008350/week/candle-week-42.csv | 1 + 008370/week/candle-week-42.csv | 1 + 008420/week/candle-week-42.csv | 1 + 008470/week/candle-week-42.csv | 1 + 008490/week/candle-week-42.csv | 1 + 008500/week/candle-week-42.csv | 1 + 008600/week/candle-week-42.csv | 1 + 008700/week/candle-week-42.csv | 1 + 008730/week/candle-week-42.csv | 1 + 008770/week/candle-week-42.csv | 1 + 008830/week/candle-week-42.csv | 1 + 008870/week/candle-week-42.csv | 1 + 008930/week/candle-week-42.csv | 1 + 008970/week/candle-week-42.csv | 1 + 009070/week/candle-week-42.csv | 1 + 009140/week/candle-week-42.csv | 1 + 009150/week/candle-week-42.csv | 1 + 009160/week/candle-week-42.csv | 1 + 009180/week/candle-week-42.csv | 1 + 009190/week/candle-week-42.csv | 1 + 009200/week/candle-week-42.csv | 1 + 009240/week/candle-week-42.csv | 1 + 009270/week/candle-week-42.csv | 1 + 009290/week/candle-week-42.csv | 1 + 009300/week/candle-week-42.csv | 1 + 009310/week/candle-week-42.csv | 1 + 009320/week/candle-week-42.csv | 1 + 009410/week/candle-week-42.csv | 1 + 009420/week/candle-week-42.csv | 1 + 009440/week/candle-week-42.csv | 1 + 009450/week/candle-week-42.csv | 1 + 009460/week/candle-week-42.csv | 1 + 009470/week/candle-week-42.csv | 1 + 009520/week/candle-week-42.csv | 1 + 009540/week/candle-week-42.csv | 1 + 009580/week/candle-week-42.csv | 1 + 009620/week/candle-week-42.csv | 1 + 009680/week/candle-week-42.csv | 1 + 009730/week/candle-week-42.csv | 1 + 009770/week/candle-week-42.csv | 1 + 009780/week/candle-week-42.csv | 1 + 009810/week/candle-week-42.csv | 1 + 009830/week/candle-week-42.csv | 1 + 009900/week/candle-week-42.csv | 1 + 009970/week/candle-week-42.csv | 1 + 010040/week/candle-week-42.csv | 1 + 010060/week/candle-week-42.csv | 1 + 010100/week/candle-week-42.csv | 1 + 010120/week/candle-week-42.csv | 1 + 010130/week/candle-week-42.csv | 1 + 010140/week/candle-week-42.csv | 1 + 010170/week/candle-week-42.csv | 1 + 010240/week/candle-week-42.csv | 1 + 010280/week/candle-week-42.csv | 1 + 010400/week/candle-week-42.csv | 1 + 010420/week/candle-week-42.csv | 1 + 010470/week/candle-week-42.csv | 1 + 010580/week/candle-week-42.csv | 1 + 010600/week/candle-week-42.csv | 1 + 010620/week/candle-week-42.csv | 1 + 010640/week/candle-week-42.csv | 1 + 010660/week/candle-week-42.csv | 1 + 010690/week/candle-week-42.csv | 1 + 010770/week/candle-week-42.csv | 1 + 010780/week/candle-week-42.csv | 1 + 010820/week/candle-week-42.csv | 1 + 010950/week/candle-week-42.csv | 1 + 010960/week/candle-week-42.csv | 1 + 011000/week/candle-week-42.csv | 1 + 011040/week/candle-week-42.csv | 1 + 011070/week/candle-week-42.csv | 1 + 011080/week/candle-week-42.csv | 1 + 011090/week/candle-week-42.csv | 1 + 011150/week/candle-week-42.csv | 1 + 011170/week/candle-week-42.csv | 1 + 011200/week/candle-week-42.csv | 1 + 011210/week/candle-week-42.csv | 1 + 011230/week/candle-week-42.csv | 1 + 011280/week/candle-week-42.csv | 1 + 011300/week/candle-week-42.csv | 1 + 011320/week/candle-week-42.csv | 1 + 011330/week/candle-week-42.csv | 1 + 011370/week/candle-week-42.csv | 1 + 011390/week/candle-week-42.csv | 1 + 011420/week/candle-week-42.csv | 1 + 011500/week/candle-week-42.csv | 1 + 011560/week/candle-week-42.csv | 1 + 011690/week/candle-week-42.csv | 1 + 011700/week/candle-week-42.csv | 1 + 011760/week/candle-week-42.csv | 1 + 011780/week/candle-week-42.csv | 1 + 011790/week/candle-week-42.csv | 1 + 011810/week/candle-week-42.csv | 1 + 011930/week/candle-week-42.csv | 1 + 012030/week/candle-week-42.csv | 1 + 012160/week/candle-week-42.csv | 1 + 012170/week/candle-week-42.csv | 1 + 012200/week/candle-week-42.csv | 1 + 012210/week/candle-week-42.csv | 1 + 012280/week/candle-week-42.csv | 1 + 012320/week/candle-week-42.csv | 1 + 012330/week/candle-week-42.csv | 1 + 012340/week/candle-week-42.csv | 1 + 012450/week/candle-week-42.csv | 1 + 012510/week/candle-week-42.csv | 1 + 012600/week/candle-week-42.csv | 1 + 012610/week/candle-week-42.csv | 1 + 012620/week/candle-week-42.csv | 1 + 012630/week/candle-week-42.csv | 1 + 012690/week/candle-week-42.csv | 1 + 012700/week/candle-week-42.csv | 1 + 012750/week/candle-week-42.csv | 1 + 012790/week/candle-week-42.csv | 1 + 012800/week/candle-week-42.csv | 1 + 012860/week/candle-week-42.csv | 1 + 013000/week/candle-week-42.csv | 1 + 013030/week/candle-week-42.csv | 1 + 013120/week/candle-week-42.csv | 1 + 013310/week/candle-week-42.csv | 1 + 013360/week/candle-week-42.csv | 1 + 013520/week/candle-week-42.csv | 1 + 013570/week/candle-week-42.csv | 1 + 013580/week/candle-week-42.csv | 1 + 013700/week/candle-week-42.csv | 1 + 013720/week/candle-week-42.csv | 1 + 013810/week/candle-week-42.csv | 1 + 013870/week/candle-week-42.csv | 1 + 013890/week/candle-week-42.csv | 1 + 013990/week/candle-week-42.csv | 1 + 014100/week/candle-week-42.csv | 1 + 014130/week/candle-week-42.csv | 1 + 014160/week/candle-week-42.csv | 1 + 014190/week/candle-week-42.csv | 1 + 014200/week/candle-week-42.csv | 1 + 014280/week/candle-week-42.csv | 1 + 014440/week/candle-week-42.csv | 1 + 014470/week/candle-week-42.csv | 1 + 014530/week/candle-week-42.csv | 1 + 014570/week/candle-week-42.csv | 1 + 014580/week/candle-week-42.csv | 1 + 014620/week/candle-week-42.csv | 1 + 014680/week/candle-week-42.csv | 1 + 014710/week/candle-week-42.csv | 1 + 014790/week/candle-week-42.csv | 1 + 014820/week/candle-week-42.csv | 1 + 014830/week/candle-week-42.csv | 1 + 014910/week/candle-week-42.csv | 1 + 014940/week/candle-week-42.csv | 1 + 014970/week/candle-week-42.csv | 1 + 014990/week/candle-week-42.csv | 1 + 015020/week/candle-week-42.csv | 1 + 015230/week/candle-week-42.csv | 1 + 015260/week/candle-week-42.csv | 1 + 015360/week/candle-week-42.csv | 1 + 015590/week/candle-week-42.csv | 1 + 015710/week/candle-week-42.csv | 1 + 015750/week/candle-week-42.csv | 1 + 015760/week/candle-week-42.csv | 1 + 015860/week/candle-week-42.csv | 1 + 015890/week/candle-week-42.csv | 1 + 016090/week/candle-week-42.csv | 1 + 016100/week/candle-week-42.csv | 1 + 016250/week/candle-week-42.csv | 1 + 016360/week/candle-week-42.csv | 1 + 016380/week/candle-week-42.csv | 1 + 016450/week/candle-week-42.csv | 1 + 016580/week/candle-week-42.csv | 1 + 016590/week/candle-week-42.csv | 1 + 016600/week/candle-week-42.csv | 1 + 016610/week/candle-week-42.csv | 1 + 016670/week/candle-week-42.csv | 1 + 016710/week/candle-week-42.csv | 1 + 016740/week/candle-week-42.csv | 1 + 016790/week/candle-week-42.csv | 1 + 016800/week/candle-week-42.csv | 1 + 016880/week/candle-week-42.csv | 1 + 016920/week/candle-week-42.csv | 1 + 017000/week/candle-week-42.csv | 1 + 017040/week/candle-week-42.csv | 1 + 017180/week/candle-week-42.csv | 1 + 017250/week/candle-week-42.csv | 1 + 017370/week/candle-week-42.csv | 1 + 017390/week/candle-week-42.csv | 1 + 017480/week/candle-week-42.csv | 1 + 017510/week/candle-week-42.csv | 1 + 017550/week/candle-week-42.csv | 1 + 017650/week/candle-week-42.csv | 1 + 017670/week/candle-week-42.csv | 1 + 017800/week/candle-week-42.csv | 1 + 017810/week/candle-week-42.csv | 1 + 017860/week/candle-week-42.csv | 1 + 017890/week/candle-week-42.csv | 1 + 017900/week/candle-week-42.csv | 1 + 017940/week/candle-week-42.csv | 1 + 017960/week/candle-week-42.csv | 1 + 018000/week/candle-week-42.csv | 1 + 018120/week/candle-week-42.csv | 1 + 018250/week/candle-week-42.csv | 1 + 018260/week/candle-week-42.csv | 1 + 018290/week/candle-week-42.csv | 1 + 018310/week/candle-week-42.csv | 1 + 018470/week/candle-week-42.csv | 1 + 018500/week/candle-week-42.csv | 1 + 018620/week/candle-week-42.csv | 1 + 018670/week/candle-week-42.csv | 1 + 018680/week/candle-week-42.csv | 1 + 018700/week/candle-week-42.csv | 1 + 018880/week/candle-week-42.csv | 1 + 019010/week/candle-week-42.csv | 1 + 019170/week/candle-week-42.csv | 1 + 019180/week/candle-week-42.csv | 1 + 019210/week/candle-week-42.csv | 1 + 019440/week/candle-week-42.csv | 1 + 019490/week/candle-week-42.csv | 1 + 019540/week/candle-week-42.csv | 1 + 019550/week/candle-week-42.csv | 1 + 019570/week/candle-week-42.csv | 1 + 019590/week/candle-week-42.csv | 1 + 019660/week/candle-week-42.csv | 1 + 019680/week/candle-week-42.csv | 1 + 019770/week/candle-week-42.csv | 1 + 019990/week/candle-week-42.csv | 1 + 020000/week/candle-week-42.csv | 1 + 020120/week/candle-week-42.csv | 1 + 020150/week/candle-week-42.csv | 1 + 020180/week/candle-week-42.csv | 1 + 020400/week/candle-week-42.csv | 1 + 020560/week/candle-week-42.csv | 1 + 020710/week/candle-week-42.csv | 1 + 020760/week/candle-week-42.csv | 1 + 021040/week/candle-week-42.csv | 1 + 021050/week/candle-week-42.csv | 1 + 021080/week/candle-week-42.csv | 1 + 021240/week/candle-week-42.csv | 1 + 021320/week/candle-week-42.csv | 1 + 021650/week/candle-week-42.csv | 1 + 021820/week/candle-week-42.csv | 1 + 021880/week/candle-week-42.csv | 1 + 022100/week/candle-week-42.csv | 1 + 022220/week/candle-week-42.csv | 1 + 023000/week/candle-week-42.csv | 1 + 023150/week/candle-week-42.csv | 1 + 023160/week/candle-week-42.csv | 1 + 023350/week/candle-week-42.csv | 1 + 023410/week/candle-week-42.csv | 1 + 023440/week/candle-week-42.csv | 1 + 023450/week/candle-week-42.csv | 1 + 023460/week/candle-week-42.csv | 1 + 023530/week/candle-week-42.csv | 1 + 023590/week/candle-week-42.csv | 1 + 023600/week/candle-week-42.csv | 1 + 023760/week/candle-week-42.csv | 1 + 023770/week/candle-week-42.csv | 1 + 023790/week/candle-week-42.csv | 1 + 023800/week/candle-week-42.csv | 1 + 023810/week/candle-week-42.csv | 1 + 023900/week/candle-week-42.csv | 1 + 023910/week/candle-week-42.csv | 1 + 023960/week/candle-week-42.csv | 1 + 024060/week/candle-week-42.csv | 1 + 024070/week/candle-week-42.csv | 1 + 024090/week/candle-week-42.csv | 1 + 024110/week/candle-week-42.csv | 1 + 024120/week/candle-week-42.csv | 1 + 024720/week/candle-week-42.csv | 1 + 024740/week/candle-week-42.csv | 1 + 024800/week/candle-week-42.csv | 1 + 024810/week/candle-week-42.csv | 1 + 024830/week/candle-week-42.csv | 1 + 024840/week/candle-week-42.csv | 1 + 024850/week/candle-week-42.csv | 1 + 024880/week/candle-week-42.csv | 1 + 024890/week/candle-week-42.csv | 1 + 024900/week/candle-week-42.csv | 1 + 024910/week/candle-week-42.csv | 1 + 024940/week/candle-week-42.csv | 1 + 024950/week/candle-week-42.csv | 1 + 025000/week/candle-week-42.csv | 1 + 025320/week/candle-week-42.csv | 1 + 025440/week/candle-week-42.csv | 1 + 025530/week/candle-week-42.csv | 1 + 025540/week/candle-week-42.csv | 1 + 025550/week/candle-week-42.csv | 1 + 025560/week/candle-week-42.csv | 1 + 025620/week/candle-week-42.csv | 1 + 025750/week/candle-week-42.csv | 1 + 025770/week/candle-week-42.csv | 1 + 025820/week/candle-week-42.csv | 1 + 025860/week/candle-week-42.csv | 1 + 025870/week/candle-week-42.csv | 1 + 025880/week/candle-week-42.csv | 1 + 025890/week/candle-week-42.csv | 1 + 025900/week/candle-week-42.csv | 1 + 025950/week/candle-week-42.csv | 1 + 025980/week/candle-week-42.csv | 1 + 026040/week/candle-week-42.csv | 1 + 026150/week/candle-week-42.csv | 1 + 026890/week/candle-week-42.csv | 1 + 026910/week/candle-week-42.csv | 1 + 026940/week/candle-week-42.csv | 1 + 026960/week/candle-week-42.csv | 1 + 027040/week/candle-week-42.csv | 1 + 027050/week/candle-week-42.csv | 1 + 027360/week/candle-week-42.csv | 1 + 027410/week/candle-week-42.csv | 1 + 027580/week/candle-week-42.csv | 1 + 027710/week/candle-week-42.csv | 1 + 027740/week/candle-week-42.csv | 1 + 027830/week/candle-week-42.csv | 1 + 027970/week/candle-week-42.csv | 1 + 028050/week/candle-week-42.csv | 1 + 028080/week/candle-week-42.csv | 1 + 028100/week/candle-week-42.csv | 1 + 028260/week/candle-week-42.csv | 1 + 028300/week/candle-week-42.csv | 1 + 028670/week/candle-week-42.csv | 1 + 029460/week/candle-week-42.csv | 1 + 029480/week/candle-week-42.csv | 1 + 029530/week/candle-week-42.csv | 1 + 029780/week/candle-week-42.csv | 1 + 029960/week/candle-week-42.csv | 1 + 030000/week/candle-week-42.csv | 1 + 030190/week/candle-week-42.csv | 1 + 030200/week/candle-week-42.csv | 1 + 030210/week/candle-week-42.csv | 1 + 030350/week/candle-week-42.csv | 1 + 030520/week/candle-week-42.csv | 1 + 030530/week/candle-week-42.csv | 1 + 030610/week/candle-week-42.csv | 1 + 030720/week/candle-week-42.csv | 1 + 030960/week/candle-week-42.csv | 1 + 031310/week/candle-week-42.csv | 1 + 031330/week/candle-week-42.csv | 1 + 031430/week/candle-week-42.csv | 1 + 031440/week/candle-week-42.csv | 1 + 031510/week/candle-week-42.csv | 1 + 031820/week/candle-week-42.csv | 1 + 031860/week/candle-week-42.csv | 1 + 031980/week/candle-week-42.csv | 1 + 032080/week/candle-week-42.csv | 1 + 032190/week/candle-week-42.csv | 1 + 032280/week/candle-week-42.csv | 1 + 032300/week/candle-week-42.csv | 1 + 032350/week/candle-week-42.csv | 1 + 032500/week/candle-week-42.csv | 1 + 032540/week/candle-week-42.csv | 1 + 032560/week/candle-week-42.csv | 1 + 032580/week/candle-week-42.csv | 1 + 032620/week/candle-week-42.csv | 1 + 032640/week/candle-week-42.csv | 1 + 032680/week/candle-week-42.csv | 1 + 032750/week/candle-week-42.csv | 1 + 032790/week/candle-week-42.csv | 1 + 032800/week/candle-week-42.csv | 1 + 032820/week/candle-week-42.csv | 1 + 032830/week/candle-week-42.csv | 1 + 032850/week/candle-week-42.csv | 1 + 032860/week/candle-week-42.csv | 1 + 032940/week/candle-week-42.csv | 1 + 032960/week/candle-week-42.csv | 1 + 032980/week/candle-week-42.csv | 1 + 033050/week/candle-week-42.csv | 1 + 033100/week/candle-week-42.csv | 1 + 033130/week/candle-week-42.csv | 1 + 033160/week/candle-week-42.csv | 1 + 033170/week/candle-week-42.csv | 1 + 033180/week/candle-week-42.csv | 45 ++++---- 033200/week/candle-week-42.csv | 1 + 033230/week/candle-week-42.csv | 1 + 033240/week/candle-week-42.csv | 1 + 033250/week/candle-week-42.csv | 1 + 033270/week/candle-week-42.csv | 1 + 033290/week/candle-week-42.csv | 1 + 033310/week/candle-week-42.csv | 1 + 033320/week/candle-week-42.csv | 1 + 033340/week/candle-week-42.csv | 1 + 033500/week/candle-week-42.csv | 1 + 033530/week/candle-week-42.csv | 1 + 033540/week/candle-week-42.csv | 1 + 033560/week/candle-week-42.csv | 1 + 033640/week/candle-week-42.csv | 1 + 033780/week/candle-week-42.csv | 1 + 033790/week/candle-week-42.csv | 1 + 033830/week/candle-week-42.csv | 1 + 033920/week/candle-week-42.csv | 1 + 034020/week/candle-week-42.csv | 1 + 034120/week/candle-week-42.csv | 1 + 034220/week/candle-week-42.csv | 1 + 034230/week/candle-week-42.csv | 1 + 034300/week/candle-week-42.csv | 1 + 034310/week/candle-week-42.csv | 1 + 034590/week/candle-week-42.csv | 1 + 034730/week/candle-week-42.csv | 1 + 034810/week/candle-week-42.csv | 1 + 034830/week/candle-week-42.csv | 1 + 034940/week/candle-week-42.csv | 1 + 034950/week/candle-week-42.csv | 1 + 035000/week/candle-week-42.csv | 1 + 035080/week/candle-week-42.csv | 1 + 035150/week/candle-week-42.csv | 1 + 035200/week/candle-week-42.csv | 1 + 035250/week/candle-week-42.csv | 1 + 035290/week/candle-week-42.csv | 1 + 035420/week/candle-week-42.csv | 1 + 035460/week/candle-week-42.csv | 1 + 035510/week/candle-week-42.csv | 1 + 035600/week/candle-week-42.csv | 1 + 035610/week/candle-week-42.csv | 1 + 035620/week/candle-week-42.csv | 1 + 035720/week/candle-week-42.csv | 1 + 035760/week/candle-week-42.csv | 1 + 035810/week/candle-week-42.csv | 1 + 035890/week/candle-week-42.csv | 1 + 035900/week/candle-week-42.csv | 1 + 036000/week/candle-week-42.csv | 1 + 036010/week/candle-week-42.csv | 1 + 036030/week/candle-week-42.csv | 1 + 036090/week/candle-week-42.csv | 1 + 036120/week/candle-week-42.csv | 1 + 036170/week/candle-week-42.csv | 1 + 036180/week/candle-week-42.csv | 1 + 036190/week/candle-week-42.csv | 1 + 036200/week/candle-week-42.csv | 1 + 036220/week/candle-week-42.csv | 1 + 036420/week/candle-week-42.csv | 1 + 036460/week/candle-week-42.csv | 1 + 036480/week/candle-week-42.csv | 1 + 036530/week/candle-week-42.csv | 1 + 036540/week/candle-week-42.csv | 1 + 036560/week/candle-week-42.csv | 1 + 036570/week/candle-week-42.csv | 1 + 036580/week/candle-week-42.csv | 1 + 036620/week/candle-week-42.csv | 1 + 036630/week/candle-week-42.csv | 1 + 036640/week/candle-week-42.csv | 1 + 036670/week/candle-week-42.csv | 1 + 036690/week/candle-week-42.csv | 1 + 036710/week/candle-week-42.csv | 1 + 036800/week/candle-week-42.csv | 1 + 036810/week/candle-week-42.csv | 1 + 036830/week/candle-week-42.csv | 1 + 036890/week/candle-week-42.csv | 1 + 036930/week/candle-week-42.csv | 1 + 037030/week/candle-week-42.csv | 1 + 037070/week/candle-week-42.csv | 1 + 037230/week/candle-week-42.csv | 1 + 037270/week/candle-week-42.csv | 1 + 037330/week/candle-week-42.csv | 1 + 037350/week/candle-week-42.csv | 1 + 037370/week/candle-week-42.csv | 1 + 037400/week/candle-week-42.csv | 1 + 037440/week/candle-week-42.csv | 1 + 037460/week/candle-week-42.csv | 1 + 037560/week/candle-week-42.csv | 1 + 037710/week/candle-week-42.csv | 1 + 037760/week/candle-week-42.csv | 1 + 037950/week/candle-week-42.csv | 1 + 038010/week/candle-week-42.csv | 1 + 038060/week/candle-week-42.csv | 1 + 038070/week/candle-week-42.csv | 1 + 038110/week/candle-week-42.csv | 1 + 038290/week/candle-week-42.csv | 1 + 038340/week/candle-week-42.csv | 1 + 038390/week/candle-week-42.csv | 1 + 038460/week/candle-week-42.csv | 1 + 038500/week/candle-week-42.csv | 1 + 038530/week/candle-week-42.csv | 1 + 038540/week/candle-week-42.csv | 1 + 038620/week/candle-week-42.csv | 1 + 038680/week/candle-week-42.csv | 1 + 038870/week/candle-week-42.csv | 1 + 038880/week/candle-week-42.csv | 1 + 038950/week/candle-week-42.csv | 1 + 039010/week/candle-week-42.csv | 1 + 039020/week/candle-week-42.csv | 1 + 039030/week/candle-week-42.csv | 1 + 039130/week/candle-week-42.csv | 1 + 039200/week/candle-week-42.csv | 1 + 039240/week/candle-week-42.csv | 1 + 039290/week/candle-week-42.csv | 1 + 039310/week/candle-week-42.csv | 1 + 039340/week/candle-week-42.csv | 1 + 039420/week/candle-week-42.csv | 1 + 039440/week/candle-week-42.csv | 1 + 039490/week/candle-week-42.csv | 1 + 039560/week/candle-week-42.csv | 1 + 039570/week/candle-week-42.csv | 1 + 039610/week/candle-week-42.csv | 1 + 039740/week/candle-week-42.csv | 1 + 039830/week/candle-week-42.csv | 1 + 039840/week/candle-week-42.csv | 1 + 039860/week/candle-week-42.csv | 1 + 039980/week/candle-week-42.csv | 1 + 040160/week/candle-week-42.csv | 1 + 040300/week/candle-week-42.csv | 1 + 040350/week/candle-week-42.csv | 1 + 040420/week/candle-week-42.csv | 1 + 040610/week/candle-week-42.csv | 1 + 040910/week/candle-week-42.csv | 1 + 041020/week/candle-week-42.csv | 1 + 041190/week/candle-week-42.csv | 1 + 041440/week/candle-week-42.csv | 1 + 041460/week/candle-week-42.csv | 1 + 041510/week/candle-week-42.csv | 1 + 041520/week/candle-week-42.csv | 1 + 041590/week/candle-week-42.csv | 1 + 041650/week/candle-week-42.csv | 1 + 041830/week/candle-week-42.csv | 1 + 041910/week/candle-week-42.csv | 1 + 041920/week/candle-week-42.csv | 1 + 041930/week/candle-week-42.csv | 1 + 041960/week/candle-week-42.csv | 1 + 042000/week/candle-week-42.csv | 1 + 042040/week/candle-week-42.csv | 1 + 042110/week/candle-week-42.csv | 1 + 042370/week/candle-week-42.csv | 1 + 042420/week/candle-week-42.csv | 1 + 042500/week/candle-week-42.csv | 1 + 042510/week/candle-week-42.csv | 1 + 042520/week/candle-week-42.csv | 1 + 042600/week/candle-week-42.csv | 1 + 042660/week/candle-week-42.csv | 1 + 042670/week/candle-week-42.csv | 1 + 042700/week/candle-week-42.csv | 1 + 042940/week/candle-week-42.csv | 1 + 043090/week/candle-week-42.csv | 1 + 043100/week/candle-week-42.csv | 1 + 043150/week/candle-week-42.csv | 1 + 043200/week/candle-week-42.csv | 1 + 043220/week/candle-week-42.csv | 1 + 043260/week/candle-week-42.csv | 1 + 043340/week/candle-week-42.csv | 1 + 043360/week/candle-week-42.csv | 1 + 043370/week/candle-week-42.csv | 1 + 043590/week/candle-week-42.csv | 1 + 043610/week/candle-week-42.csv | 1 + 043650/week/candle-week-42.csv | 1 + 043710/week/candle-week-42.csv | 1 + 043910/week/candle-week-42.csv | 1 + 044060/week/candle-week-42.csv | 1 + 044180/week/candle-week-42.csv | 1 + 044340/week/candle-week-42.csv | 1 + 044380/week/candle-week-42.csv | 1 + 044450/week/candle-week-42.csv | 1 + 044480/week/candle-week-42.csv | 1 + 044490/week/candle-week-42.csv | 1 + 044780/week/candle-week-42.csv | 1 + 044820/week/candle-week-42.csv | 1 + 044960/week/candle-week-42.csv | 1 + 044990/week/candle-week-42.csv | 1 + 045060/week/candle-week-42.csv | 1 + 045100/week/candle-week-42.csv | 1 + 045300/week/candle-week-42.csv | 1 + 045340/week/candle-week-42.csv | 1 + 045390/week/candle-week-42.csv | 1 + 045510/week/candle-week-42.csv | 1 + 045520/week/candle-week-42.csv | 1 + 045660/week/candle-week-42.csv | 1 + 045970/week/candle-week-42.csv | 1 + 046070/week/candle-week-42.csv | 1 + 046120/week/candle-week-42.csv | 1 + 046210/week/candle-week-42.csv | 1 + 046310/week/candle-week-42.csv | 1 + 046390/week/candle-week-42.csv | 1 + 046440/week/candle-week-42.csv | 1 + 046890/week/candle-week-42.csv | 1 + 046940/week/candle-week-42.csv | 1 + 046970/week/candle-week-42.csv | 1 + 047040/week/candle-week-42.csv | 1 + 047050/week/candle-week-42.csv | 1 + 047080/week/candle-week-42.csv | 1 + 047310/week/candle-week-42.csv | 1 + 047400/week/candle-week-42.csv | 1 + 047560/week/candle-week-42.csv | 1 + 047770/week/candle-week-42.csv | 1 + 047810/week/candle-week-42.csv | 1 + 047820/week/candle-week-42.csv | 1 + 047920/week/candle-week-42.csv | 1 + 048410/week/candle-week-42.csv | 1 + 048430/week/candle-week-42.csv | 1 + 048470/week/candle-week-42.csv | 1 + 048530/week/candle-week-42.csv | 1 + 048550/week/candle-week-42.csv | 1 + 048770/week/candle-week-42.csv | 1 + 048830/week/candle-week-42.csv | 1 + 048870/week/candle-week-42.csv | 1 + 048910/week/candle-week-42.csv | 1 + 049070/week/candle-week-42.csv | 1 + 049080/week/candle-week-42.csv | 1 + 049120/week/candle-week-42.csv | 1 + 049180/week/candle-week-42.csv | 1 + 049430/week/candle-week-42.csv | 1 + 049470/week/candle-week-42.csv | 1 + 049480/week/candle-week-42.csv | 1 + 049520/week/candle-week-42.csv | 1 + 049550/week/candle-week-42.csv | 1 + 049630/week/candle-week-42.csv | 1 + 049720/week/candle-week-42.csv | 1 + 049770/week/candle-week-42.csv | 1 + 049800/week/candle-week-42.csv | 1 + 049830/week/candle-week-42.csv | 1 + 049950/week/candle-week-42.csv | 1 + 049960/week/candle-week-42.csv | 1 + 050090/week/candle-week-42.csv | 1 + 050110/week/candle-week-42.csv | 1 + 050120/week/candle-week-42.csv | 1 + 050760/week/candle-week-42.csv | 1 + 050860/week/candle-week-42.csv | 1 + 050890/week/candle-week-42.csv | 1 + 050960/week/candle-week-42.csv | 1 + 051160/week/candle-week-42.csv | 1 + 051360/week/candle-week-42.csv | 1 + 051370/week/candle-week-42.csv | 1 + 051380/week/candle-week-42.csv | 1 + 051390/week/candle-week-42.csv | 1 + 051490/week/candle-week-42.csv | 1 + 051500/week/candle-week-42.csv | 1 + 051600/week/candle-week-42.csv | 1 + 051630/week/candle-week-42.csv | 1 + 051780/week/candle-week-42.csv | 1 + 051900/week/candle-week-42.csv | 1 + 051910/week/candle-week-42.csv | 1 + 051980/week/candle-week-42.csv | 1 + 052020/week/candle-week-42.csv | 1 + 052220/week/candle-week-42.csv | 1 + 052260/week/candle-week-42.csv | 1 + 052300/week/candle-week-42.csv | 1 + 052330/week/candle-week-42.csv | 1 + 052400/week/candle-week-42.csv | 1 + 052420/week/candle-week-42.csv | 1 + 052460/week/candle-week-42.csv | 1 + 052600/week/candle-week-42.csv | 1 + 052670/week/candle-week-42.csv | 1 + 052690/week/candle-week-42.csv | 1 + 052710/week/candle-week-42.csv | 1 + 052770/week/candle-week-42.csv | 1 + 052790/week/candle-week-42.csv | 1 + 052860/week/candle-week-42.csv | 1 + 052900/week/candle-week-42.csv | 1 + 052960/week/candle-week-42.csv | 1 + 053030/week/candle-week-42.csv | 1 + 053050/week/candle-week-42.csv | 1 + 053060/week/candle-week-42.csv | 1 + 053080/week/candle-week-42.csv | 1 + 053160/week/candle-week-42.csv | 1 + 053210/week/candle-week-42.csv | 1 + 053260/week/candle-week-42.csv | 1 + 053270/week/candle-week-42.csv | 1 + 053280/week/candle-week-42.csv | 1 + 053290/week/candle-week-42.csv | 1 + 053300/week/candle-week-42.csv | 1 + 053350/week/candle-week-42.csv | 1 + 053450/week/candle-week-42.csv | 1 + 053580/week/candle-week-42.csv | 1 + 053610/week/candle-week-42.csv | 1 + 053620/week/candle-week-42.csv | 1 + 053690/week/candle-week-42.csv | 1 + 053700/week/candle-week-42.csv | 1 + 053800/week/candle-week-42.csv | 1 + 053950/week/candle-week-42.csv | 1 + 053980/week/candle-week-42.csv | 1 + 054040/week/candle-week-42.csv | 1 + 054050/week/candle-week-42.csv | 1 + 054090/week/candle-week-42.csv | 1 + 054180/week/candle-week-42.csv | 1 + 054210/week/candle-week-42.csv | 1 + 054220/week/candle-week-42.csv | 1 + 054300/week/candle-week-42.csv | 1 + 054410/week/candle-week-42.csv | 1 + 054450/week/candle-week-42.csv | 1 + 054540/week/candle-week-42.csv | 1 + 054620/week/candle-week-42.csv | 1 + 054630/week/candle-week-42.csv | 1 + 054670/week/candle-week-42.csv | 1 + 054780/week/candle-week-42.csv | 1 + 054800/week/candle-week-42.csv | 1 + 054920/week/candle-week-42.csv | 1 + 054930/week/candle-week-42.csv | 1 + 054940/week/candle-week-42.csv | 1 + 054950/week/candle-week-42.csv | 1 + 055490/week/candle-week-42.csv | 1 + 055550/week/candle-week-42.csv | 1 + 056080/week/candle-week-42.csv | 1 + 056090/week/candle-week-42.csv | 1 + 056190/week/candle-week-42.csv | 1 + 056360/week/candle-week-42.csv | 1 + 056700/week/candle-week-42.csv | 1 + 056730/week/candle-week-42.csv | 1 + 057030/week/candle-week-42.csv | 1 + 057050/week/candle-week-42.csv | 1 + 057540/week/candle-week-42.csv | 1 + 057680/week/candle-week-42.csv | 1 + 057880/week/candle-week-42.csv | 1 + 058110/week/candle-week-42.csv | 1 + 058400/week/candle-week-42.csv | 1 + 058430/week/candle-week-42.csv | 1 + 058450/week/candle-week-42.csv | 1 + 058470/week/candle-week-42.csv | 1 + 058610/week/candle-week-42.csv | 1 + 058630/week/candle-week-42.csv | 1 + 058650/week/candle-week-42.csv | 1 + 058730/week/candle-week-42.csv | 1 + 058820/week/candle-week-42.csv | 1 + 058850/week/candle-week-42.csv | 1 + 058860/week/candle-week-42.csv | 1 + 058970/week/candle-week-42.csv | 1 + 059090/week/candle-week-42.csv | 1 + 059100/week/candle-week-42.csv | 1 + 059120/week/candle-week-42.csv | 1 + 059210/week/candle-week-42.csv | 1 + 059270/week/candle-week-42.csv | 1 + 060150/week/candle-week-42.csv | 1 + 060230/week/candle-week-42.csv | 1 + 060240/week/candle-week-42.csv | 1 + 060250/week/candle-week-42.csv | 1 + 060260/week/candle-week-42.csv | 1 + 060280/week/candle-week-42.csv | 1 + 060310/week/candle-week-42.csv | 1 + 060370/week/candle-week-42.csv | 1 + 060380/week/candle-week-42.csv | 1 + 060480/week/candle-week-42.csv | 1 + 060540/week/candle-week-42.csv | 1 + 060560/week/candle-week-42.csv | 1 + 060570/week/candle-week-42.csv | 1 + 060590/week/candle-week-42.csv | 1 + 060720/week/candle-week-42.csv | 1 + 060850/week/candle-week-42.csv | 1 + 060900/week/candle-week-42.csv | 1 + 060980/week/candle-week-42.csv | 1 + 061040/week/candle-week-42.csv | 1 + 061250/week/candle-week-42.csv | 1 + 061970/week/candle-week-42.csv | 1 + 062040/week/candle-week-42.csv | 1 + 062970/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 063080/week/candle-week-42.csv | 1 + 063160/week/candle-week-42.csv | 1 + 063170/week/candle-week-42.csv | 1 + 063440/week/candle-week-42.csv | 1 + 063570/week/candle-week-42.csv | 1 + 063760/week/candle-week-42.csv | 1 + 064090/week/candle-week-42.csv | 1 + 064240/week/candle-week-42.csv | 1 + 064260/week/candle-week-42.csv | 1 + 064290/week/candle-week-42.csv | 1 + 064350/week/candle-week-42.csv | 1 + 064480/week/candle-week-42.csv | 1 + 064520/week/candle-week-42.csv | 1 + 064550/week/candle-week-42.csv | 1 + 064760/week/candle-week-42.csv | 1 + 064800/week/candle-week-42.csv | 1 + 064820/week/candle-week-42.csv | 1 + 064850/week/candle-week-42.csv | 1 + 064960/week/candle-week-42.csv | 1 + 065060/week/candle-week-42.csv | 1 + 065130/week/candle-week-42.csv | 1 + 065150/week/candle-week-42.csv | 1 + 065170/week/candle-week-42.csv | 1 + 065350/week/candle-week-42.csv | 1 + 065370/week/candle-week-42.csv | 1 + 065420/week/candle-week-42.csv | 1 + 065440/week/candle-week-42.csv | 1 + 065450/week/candle-week-42.csv | 1 + 065500/week/candle-week-42.csv | 1 + 065510/week/candle-week-42.csv | 1 + 065530/week/candle-week-42.csv | 1 + 065570/week/candle-week-42.csv | 1 + 065650/week/candle-week-42.csv | 1 + 065660/week/candle-week-42.csv | 1 + 065680/week/candle-week-42.csv | 1 + 065690/week/candle-week-42.csv | 1 + 065710/week/candle-week-42.csv | 1 + 065770/week/candle-week-42.csv | 1 + 065950/week/candle-week-42.csv | 1 + 066130/week/candle-week-42.csv | 1 + 066310/week/candle-week-42.csv | 1 + 066360/week/candle-week-42.csv | 1 + 066410/week/candle-week-42.csv | 1 + 066430/week/candle-week-42.csv | 1 + 066570/week/candle-week-42.csv | 1 + 066590/week/candle-week-42.csv | 1 + 066620/week/candle-week-42.csv | 1 + 066670/week/candle-week-42.csv | 1 + 066700/week/candle-week-42.csv | 1 + 066790/week/candle-week-42.csv | 1 + 066830/week/candle-week-42.csv | 1 + 066900/week/candle-week-42.csv | 1 + 066910/week/candle-week-42.csv | 1 + 066970/week/candle-week-42.csv | 1 + 066980/week/candle-week-42.csv | 1 + 067000/week/candle-week-42.csv | 1 + 067010/week/candle-week-42.csv | 1 + 067080/week/candle-week-42.csv | 1 + 067160/week/candle-week-42.csv | 1 + 067170/week/candle-week-42.csv | 1 + 067280/week/candle-week-42.csv | 1 + 067290/week/candle-week-42.csv | 1 + 067310/week/candle-week-42.csv | 1 + 067370/week/candle-week-42.csv | 1 + 067390/week/candle-week-42.csv | 1 + 067570/week/candle-week-42.csv | 1 + 067630/week/candle-week-42.csv | 1 + 067730/week/candle-week-42.csv | 1 + 067770/week/candle-week-42.csv | 1 + 067830/week/candle-week-42.csv | 1 + 067900/week/candle-week-42.csv | 1 + 067920/week/candle-week-42.csv | 1 + 067990/week/candle-week-42.csv | 1 + 068050/week/candle-week-42.csv | 1 + 068100/week/candle-week-42.csv | 1 + 068240/week/candle-week-42.csv | 1 + 068270/week/candle-week-42.csv | 1 + 068290/week/candle-week-42.csv | 1 + 068330/week/candle-week-42.csv | 1 + 068760/week/candle-week-42.csv | 1 + 068790/week/candle-week-42.csv | 1 + 068930/week/candle-week-42.csv | 1 + 068940/week/candle-week-42.csv | 1 + 069080/week/candle-week-42.csv | 1 + 069140/week/candle-week-42.csv | 1 + 069260/week/candle-week-42.csv | 1 + 069330/week/candle-week-42.csv | 1 + 069410/week/candle-week-42.csv | 1 + 069460/week/candle-week-42.csv | 1 + 069510/week/candle-week-42.csv | 1 + 069540/week/candle-week-42.csv | 1 + 069620/week/candle-week-42.csv | 1 + 069640/week/candle-week-42.csv | 1 + 069730/week/candle-week-42.csv | 1 + 069920/week/candle-week-42.csv | 1 + 069960/week/candle-week-42.csv | 1 + 070300/week/candle-week-42.csv | 1 + 070590/week/candle-week-42.csv | 1 + 070960/week/candle-week-42.csv | 1 + 071050/week/candle-week-42.csv | 1 + 071090/week/candle-week-42.csv | 1 + 071200/week/candle-week-42.csv | 1 + 071280/week/candle-week-42.csv | 1 + 071320/week/candle-week-42.csv | 1 + 071460/week/candle-week-42.csv | 1 + 071670/week/candle-week-42.csv | 1 + 071840/week/candle-week-42.csv | 1 + 071850/week/candle-week-42.csv | 1 + 071950/week/candle-week-42.csv | 1 + 071970/week/candle-week-42.csv | 1 + 072020/week/candle-week-42.csv | 1 + 072130/week/candle-week-42.csv | 1 + 072470/week/candle-week-42.csv | 1 + 072520/week/candle-week-42.csv | 1 + 072710/week/candle-week-42.csv | 1 + 072770/week/candle-week-42.csv | 1 + 072870/week/candle-week-42.csv | 1 + 072950/week/candle-week-42.csv | 1 + 072990/week/candle-week-42.csv | 1 + 073010/week/candle-week-42.csv | 1 + 073110/week/candle-week-42.csv | 1 + 073190/week/candle-week-42.csv | 1 + 073240/week/candle-week-42.csv | 1 + 073490/week/candle-week-42.csv | 1 + 073540/week/candle-week-42.csv | 1 + 073560/week/candle-week-42.csv | 1 + 073570/week/candle-week-42.csv | 1 + 073640/week/candle-week-42.csv | 1 + 074430/week/candle-week-42.csv | 1 + 074600/week/candle-week-42.csv | 1 + 074610/week/candle-week-42.csv | 1 + 075130/week/candle-week-42.csv | 1 + 075180/week/candle-week-42.csv | 1 + 075580/week/candle-week-42.csv | 1 + 075970/week/candle-week-42.csv | 1 + 076080/week/candle-week-42.csv | 1 + 076340/week/candle-week-42.csv | 1 + 076610/week/candle-week-42.csv | 1 + 077360/week/candle-week-42.csv | 1 + 077500/week/candle-week-42.csv | 1 + 077970/week/candle-week-42.csv | 1 + 078000/week/candle-week-42.csv | 1 + 078020/week/candle-week-42.csv | 1 + 078070/week/candle-week-42.csv | 1 + 078130/week/candle-week-42.csv | 1 + 078140/week/candle-week-42.csv | 1 + 078150/week/candle-week-42.csv | 1 + 078160/week/candle-week-42.csv | 1 + 078340/week/candle-week-42.csv | 1 + 078350/week/candle-week-42.csv | 1 + 078520/week/candle-week-42.csv | 1 + 078590/week/candle-week-42.csv | 1 + 078600/week/candle-week-42.csv | 1 + 078860/week/candle-week-42.csv | 1 + 078890/week/candle-week-42.csv | 1 + 078930/week/candle-week-42.csv | 1 + 078940/week/candle-week-42.csv | 1 + 079000/week/candle-week-42.csv | 1 + 079160/week/candle-week-42.csv | 1 + 079170/week/candle-week-42.csv | 1 + 079190/week/candle-week-42.csv | 1 + 079370/week/candle-week-42.csv | 1 + 079430/week/candle-week-42.csv | 1 + 079550/week/candle-week-42.csv | 1 + 079650/week/candle-week-42.csv | 1 + 079810/week/candle-week-42.csv | 1 + 079900/week/candle-week-42.csv | 1 + 079940/week/candle-week-42.csv | 1 + 079950/week/candle-week-42.csv | 1 + 079960/week/candle-week-42.csv | 1 + 079970/week/candle-week-42.csv | 1 + 079980/week/candle-week-42.csv | 1 + 080000/week/candle-week-42.csv | 1 + 080010/week/candle-week-42.csv | 1 + 080160/week/candle-week-42.csv | 1 + 080220/week/candle-week-42.csv | 1 + 080420/week/candle-week-42.csv | 1 + 080470/week/candle-week-42.csv | 1 + 080520/week/candle-week-42.csv | 1 + 080530/week/candle-week-42.csv | 1 + 080580/week/candle-week-42.csv | 1 + 080720/week/candle-week-42.csv | 1 + 081000/week/candle-week-42.csv | 1 + 081150/week/candle-week-42.csv | 1 + 081580/week/candle-week-42.csv | 1 + 081660/week/candle-week-42.csv | 1 + 082210/week/candle-week-42.csv | 1 + 082270/week/candle-week-42.csv | 1 + 082640/week/candle-week-42.csv | 1 + 082660/week/candle-week-42.csv | 1 + 082740/week/candle-week-42.csv | 1 + 082800/week/candle-week-42.csv | 1 + 082850/week/candle-week-42.csv | 1 + 082920/week/candle-week-42.csv | 1 + 083310/week/candle-week-42.csv | 1 + 083420/week/candle-week-42.csv | 1 + 083450/week/candle-week-42.csv | 1 + 083470/week/candle-week-42.csv | 1 + 083500/week/candle-week-42.csv | 1 + 083550/week/candle-week-42.csv | 1 + 083640/week/candle-week-42.csv | 1 + 083650/week/candle-week-42.csv | 1 + 083660/week/candle-week-42.csv | 1 + 083790/week/candle-week-42.csv | 1 + 083930/week/candle-week-42.csv | 1 + 084010/week/candle-week-42.csv | 1 + 084110/week/candle-week-42.csv | 1 + 084180/week/candle-week-42.csv | 1 + 084370/week/candle-week-42.csv | 1 + 084440/week/candle-week-42.csv | 1 + 084650/week/candle-week-42.csv | 1 + 084670/week/candle-week-42.csv | 1 + 084680/week/candle-week-42.csv | 1 + 084690/week/candle-week-42.csv | 1 + 084730/week/candle-week-42.csv | 1 + 084850/week/candle-week-42.csv | 1 + 084870/week/candle-week-42.csv | 1 + 084990/week/candle-week-42.csv | 1 + 085310/week/candle-week-42.csv | 1 + 085620/week/candle-week-42.csv | 1 + 085660/week/candle-week-42.csv | 1 + 085670/week/candle-week-42.csv | 1 + 085810/week/candle-week-42.csv | 1 + 085910/week/candle-week-42.csv | 1 + 086040/week/candle-week-42.csv | 1 + 086060/week/candle-week-42.csv | 1 + 086220/week/candle-week-42.csv | 1 + 086280/week/candle-week-42.csv | 1 + 086390/week/candle-week-42.csv | 1 + 086450/week/candle-week-42.csv | 1 + 086460/week/candle-week-42.csv | 1 + 086520/week/candle-week-42.csv | 1 + 086670/week/candle-week-42.csv | 1 + 086710/week/candle-week-42.csv | 1 + 086790/week/candle-week-42.csv | 1 + 086820/week/candle-week-42.csv | 1 + 086890/week/candle-week-42.csv | 1 + 086900/week/candle-week-42.csv | 1 + 086960/week/candle-week-42.csv | 1 + 086980/week/candle-week-42.csv | 1 + 087010/week/candle-week-42.csv | 1 + 087260/week/candle-week-42.csv | 1 + 087600/week/candle-week-42.csv | 1 + 088130/week/candle-week-42.csv | 1 + 088260/week/candle-week-42.csv | 1 + 088280/week/candle-week-42.csv | 1 + 088290/week/candle-week-42.csv | 1 + 088340/week/candle-week-42.csv | 1 + 088350/week/candle-week-42.csv | 1 + 088390/week/candle-week-42.csv | 1 + 088790/week/candle-week-42.csv | 1 + 088800/week/candle-week-42.csv | 1 + 088910/week/candle-week-42.csv | 1 + 088980/week/candle-week-42.csv | 1 + 089010/week/candle-week-42.csv | 1 + 089030/week/candle-week-42.csv | 1 + 089140/week/candle-week-42.csv | 1 + 089150/week/candle-week-42.csv | 1 + 089230/week/candle-week-42.csv | 1 + 089470/week/candle-week-42.csv | 1 + 089590/week/candle-week-42.csv | 1 + 089600/week/candle-week-42.csv | 1 + 089790/week/candle-week-42.csv | 1 + 089850/week/candle-week-42.csv | 1 + 089860/week/candle-week-42.csv | 1 + 089890/week/candle-week-42.csv | 1 + 089970/week/candle-week-42.csv | 1 + 089980/week/candle-week-42.csv | 1 + 090080/week/candle-week-42.csv | 1 + 090150/week/candle-week-42.csv | 1 + 090350/week/candle-week-42.csv | 1 + 090360/week/candle-week-42.csv | 1 + 090370/week/candle-week-42.csv | 1 + 090410/week/candle-week-42.csv | 1 + 090430/week/candle-week-42.csv | 1 + 090460/week/candle-week-42.csv | 1 + 090470/week/candle-week-42.csv | 1 + 090710/week/candle-week-42.csv | 1 + 090850/week/candle-week-42.csv | 1 + 091090/week/candle-week-42.csv | 1 + 091120/week/candle-week-42.csv | 1 + 091340/week/candle-week-42.csv | 1 + 091440/week/candle-week-42.csv | 1 + 091580/week/candle-week-42.csv | 1 + 091590/week/candle-week-42.csv | 1 + 091700/week/candle-week-42.csv | 1 + 091810/week/candle-week-42.csv | 1 + 091970/week/candle-week-42.csv | 1 + 092040/week/candle-week-42.csv | 1 + 092070/week/candle-week-42.csv | 1 + 092130/week/candle-week-42.csv | 1 + 092190/week/candle-week-42.csv | 1 + 092200/week/candle-week-42.csv | 1 + 092220/week/candle-week-42.csv | 1 + 092230/week/candle-week-42.csv | 1 + 092300/week/candle-week-42.csv | 1 + 092440/week/candle-week-42.csv | 1 + 092460/week/candle-week-42.csv | 1 + 092590/week/candle-week-42.csv | 1 + 092600/week/candle-week-42.csv | 1 + 092730/week/candle-week-42.csv | 1 + 092780/week/candle-week-42.csv | 1 + 092790/week/candle-week-42.csv | 1 + 092870/week/candle-week-42.csv | 1 + 093050/week/candle-week-42.csv | 1 + 093190/week/candle-week-42.csv | 1 + 093230/week/candle-week-42.csv | 1 + 093240/week/candle-week-42.csv | 1 + 093320/week/candle-week-42.csv | 1 + 093370/week/candle-week-42.csv | 1 + 093380/week/candle-week-42.csv | 1 + 093510/week/candle-week-42.csv | 1 + 093520/week/candle-week-42.csv | 1 + 093640/week/candle-week-42.csv | 1 + 093920/week/candle-week-42.csv | 1 + 094170/week/candle-week-42.csv | 1 + 094280/week/candle-week-42.csv | 1 + 094360/week/candle-week-42.csv | 1 + 094480/week/candle-week-42.csv | 1 + 094800/week/candle-week-42.csv | 1 + 094820/week/candle-week-42.csv | 1 + 094840/week/candle-week-42.csv | 1 + 094850/week/candle-week-42.csv | 1 + 094860/week/candle-week-42.csv | 1 + 094940/week/candle-week-42.csv | 1 + 094970/week/candle-week-42.csv | 1 + 095190/week/candle-week-42.csv | 1 + 095270/week/candle-week-42.csv | 1 + 095340/week/candle-week-42.csv | 1 + 095500/week/candle-week-42.csv | 1 + 095570/week/candle-week-42.csv | 1 + 095610/week/candle-week-42.csv | 1 + 095660/week/candle-week-42.csv | 1 + 095700/week/candle-week-42.csv | 1 + 095720/week/candle-week-42.csv | 1 + 095910/week/candle-week-42.csv | 1 + 096040/week/candle-week-42.csv | 1 + 096240/week/candle-week-42.csv | 1 + 096350/week/candle-week-42.csv | 1 + 096530/week/candle-week-42.csv | 1 + 096610/week/candle-week-42.csv | 1 + 096630/week/candle-week-42.csv | 1 + 096690/week/candle-week-42.csv | 1 + 096760/week/candle-week-42.csv | 1 + 096770/week/candle-week-42.csv | 1 + 096870/week/candle-week-42.csv | 1 + 097230/week/candle-week-42.csv | 1 + 097520/week/candle-week-42.csv | 1 + 097780/week/candle-week-42.csv | 1 + 097800/week/candle-week-42.csv | 1 + 097870/week/candle-week-42.csv | 1 + 097950/week/candle-week-42.csv | 1 + 098120/week/candle-week-42.csv | 1 + 098460/week/candle-week-42.csv | 1 + 098660/week/candle-week-42.csv | 1 + 099190/week/candle-week-42.csv | 1 + 099220/week/candle-week-42.csv | 1 + 099320/week/candle-week-42.csv | 1 + 099390/week/candle-week-42.csv | 1 + 099410/week/candle-week-42.csv | 1 + 099430/week/candle-week-42.csv | 1 + 099440/week/candle-week-42.csv | 1 + 099520/week/candle-week-42.csv | 1 + 099750/week/candle-week-42.csv | 1 + 100030/week/candle-week-42.csv | 1 + 100090/week/candle-week-42.csv | 1 + 100120/week/candle-week-42.csv | 1 + 100130/week/candle-week-42.csv | 1 + 100220/week/candle-week-42.csv | 1 + 100250/week/candle-week-42.csv | 1 + 100590/week/candle-week-42.csv | 1 + 100660/week/candle-week-42.csv | 1 + 100700/week/candle-week-42.csv | 1 + 100790/week/candle-week-42.csv | 1 + 100840/week/candle-week-42.csv | 1 + 101000/week/candle-week-42.csv | 1 + 101140/week/candle-week-42.csv | 1 + 101160/week/candle-week-42.csv | 1 + 101170/week/candle-week-42.csv | 1 + 101240/week/candle-week-42.csv | 1 + 101330/week/candle-week-42.csv | 1 + 101360/week/candle-week-42.csv | 1 + 101390/week/candle-week-42.csv | 1 + 101400/week/candle-week-42.csv | 1 + 101490/week/candle-week-42.csv | 1 + 101530/week/candle-week-42.csv | 1 + 101670/week/candle-week-42.csv | 1 + 101680/week/candle-week-42.csv | 1 + 101730/week/candle-week-42.csv | 1 + 101930/week/candle-week-42.csv | 1 + 102120/week/candle-week-42.csv | 1 + 102260/week/candle-week-42.csv | 1 + 102280/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 102370/week/candle-week-42.csv | 1 + 102460/week/candle-week-42.csv | 1 + 102710/week/candle-week-42.csv | 1 + 102940/week/candle-week-42.csv | 1 + 102950/week/candle-week-42.csv | 1 + 103140/week/candle-week-42.csv | 1 + 103230/week/candle-week-42.csv | 1 + 103590/week/candle-week-42.csv | 1 + 103660/week/candle-week-42.csv | 1 + 103840/week/candle-week-42.csv | 1 + 104040/week/candle-week-42.csv | 1 + 104200/week/candle-week-42.csv | 1 + 104460/week/candle-week-42.csv | 1 + 104480/week/candle-week-42.csv | 1 + 104540/week/candle-week-42.csv | 1 + 104620/week/candle-week-42.csv | 1 + 104700/week/candle-week-42.csv | 1 + 104830/week/candle-week-42.csv | 1 + 105330/week/candle-week-42.csv | 1 + 105550/week/candle-week-42.csv | 1 + 105560/week/candle-week-42.csv | 1 + 105630/week/candle-week-42.csv | 1 + 105740/week/candle-week-42.csv | 1 + 105760/week/candle-week-42.csv | 1 + 105840/week/candle-week-42.csv | 1 + 106080/week/candle-week-42.csv | 1 + 106190/week/candle-week-42.csv | 1 + 106240/week/candle-week-42.csv | 1 + 106520/week/candle-week-42.csv | 1 + 107590/week/candle-week-42.csv | 1 + 107600/week/candle-week-42.csv | 1 + 107640/week/candle-week-42.csv | 1 + 108230/week/candle-week-42.csv | 1 + 108320/week/candle-week-42.csv | 1 + 108380/week/candle-week-42.csv | 1 + 108490/week/candle-week-42.csv | 1 + 108670/week/candle-week-42.csv | 1 + 108860/week/candle-week-42.csv | 1 + 109070/week/candle-week-42.csv | 1 + 109080/week/candle-week-42.csv | 1 + 109610/week/candle-week-42.csv | 1 + 109670/week/candle-week-42.csv | 1 + 109740/week/candle-week-42.csv | 1 + 109820/week/candle-week-42.csv | 1 + 109860/week/candle-week-42.csv | 1 + 109960/week/candle-week-42.csv | 1 + 110020/week/candle-week-42.csv | 1 + 110790/week/candle-week-42.csv | 1 + 110990/week/candle-week-42.csv | 1 + 111110/week/candle-week-42.csv | 1 + 111380/week/candle-week-42.csv | 1 + 111710/week/candle-week-42.csv | 1 + 111770/week/candle-week-42.csv | 1 + 111870/week/candle-week-42.csv | 1 + 112040/week/candle-week-42.csv | 1 + 112190/week/candle-week-42.csv | 1 + 112290/week/candle-week-42.csv | 1 + 112610/week/candle-week-42.csv | 1 + 113810/week/candle-week-42.csv | 1 + 114090/week/candle-week-42.csv | 1 + 114190/week/candle-week-42.csv | 1 + 114450/week/candle-week-42.csv | 1 + 114630/week/candle-week-42.csv | 1 + 114810/week/candle-week-42.csv | 1 + 114840/week/candle-week-42.csv | 1 + 114920/week/candle-week-42.csv | 1 + 115160/week/candle-week-42.csv | 1 + 115180/week/candle-week-42.csv | 1 + 115310/week/candle-week-42.csv | 1 + 115390/week/candle-week-42.csv | 1 + 115440/week/candle-week-42.csv | 1 + 115450/week/candle-week-42.csv | 1 + 115480/week/candle-week-42.csv | 1 + 115500/week/candle-week-42.csv | 1 + 115530/week/candle-week-42.csv | 1 + 115570/week/candle-week-42.csv | 1 + 115610/week/candle-week-42.csv | 1 + 116100/week/candle-week-42.csv | 1 + 117580/week/candle-week-42.csv | 1 + 117670/week/candle-week-42.csv | 1 + 117730/week/candle-week-42.csv | 1 + 118000/week/candle-week-42.csv | 1 + 118990/week/candle-week-42.csv | 1 + 119500/week/candle-week-42.csv | 1 + 119610/week/candle-week-42.csv | 1 + 119650/week/candle-week-42.csv | 1 + 119830/week/candle-week-42.csv | 1 + 119850/week/candle-week-42.csv | 1 + 120030/week/candle-week-42.csv | 1 + 120110/week/candle-week-42.csv | 1 + 120240/week/candle-week-42.csv | 1 + 121060/week/candle-week-42.csv | 1 + 121440/week/candle-week-42.csv | 1 + 121600/week/candle-week-42.csv | 1 + 121800/week/candle-week-42.csv | 1 + 121850/week/candle-week-42.csv | 1 + 121890/week/candle-week-42.csv | 1 + 122310/week/candle-week-42.csv | 1 + 122350/week/candle-week-42.csv | 1 + 122450/week/candle-week-42.csv | 1 + 122640/week/candle-week-42.csv | 1 + 122690/week/candle-week-42.csv | 1 + 122830/week/candle-week-42.csv | 1 + 122870/week/candle-week-42.csv | 1 + 122900/week/candle-week-42.csv | 1 + 122990/week/candle-week-42.csv | 1 + 123010/week/candle-week-42.csv | 1 + 123040/week/candle-week-42.csv | 1 + 123330/week/candle-week-42.csv | 1 + 123410/week/candle-week-42.csv | 1 + 123420/week/candle-week-42.csv | 1 + 123570/week/candle-week-42.csv | 1 + 123690/week/candle-week-42.csv | 1 + 123700/week/candle-week-42.csv | 1 + 123750/week/candle-week-42.csv | 1 + 123840/week/candle-week-42.csv | 1 + 123860/week/candle-week-42.csv | 1 + 123890/week/candle-week-42.csv | 1 + 124500/week/candle-week-42.csv | 1 + 124560/week/candle-week-42.csv | 1 + 125210/week/candle-week-42.csv | 1 + 126340/week/candle-week-42.csv | 1 + 126560/week/candle-week-42.csv | 1 + 126600/week/candle-week-42.csv | 1 + 126640/week/candle-week-42.csv | 1 + 126700/week/candle-week-42.csv | 1 + 126720/week/candle-week-42.csv | 1 + 126730/week/candle-week-42.csv | 1 + 126880/week/candle-week-42.csv | 1 + 127120/week/candle-week-42.csv | 1 + 127710/week/candle-week-42.csv | 1 + 127980/week/candle-week-42.csv | 1 + 128540/week/candle-week-42.csv | 1 + 128660/week/candle-week-42.csv | 1 + 128820/week/candle-week-42.csv | 1 + 128940/week/candle-week-42.csv | 1 + 129260/week/candle-week-42.csv | 1 + 129890/week/candle-week-42.csv | 1 + 129920/week/candle-week-42.csv | 1 + 130500/week/candle-week-42.csv | 1 + 130580/week/candle-week-42.csv | 1 + 130660/week/candle-week-42.csv | 1 + 130740/week/candle-week-42.csv | 1 + 131030/week/candle-week-42.csv | 1 + 131090/week/candle-week-42.csv | 1 + 131100/week/candle-week-42.csv | 1 + 131180/week/candle-week-42.csv | 1 + 131220/week/candle-week-42.csv | 1 + 131290/week/candle-week-42.csv | 1 + 131370/week/candle-week-42.csv | 1 + 131400/week/candle-week-42.csv | 1 + 131760/week/candle-week-42.csv | 1 + 131970/week/candle-week-42.csv | 1 + 133750/week/candle-week-42.csv | 1 + 133820/week/candle-week-42.csv | 1 + 134060/week/candle-week-42.csv | 1 + 134380/week/candle-week-42.csv | 1 + 134580/week/candle-week-42.csv | 1 + 134790/week/candle-week-42.csv | 1 + 136410/week/candle-week-42.csv | 1 + 136480/week/candle-week-42.csv | 1 + 136490/week/candle-week-42.csv | 1 + 136540/week/candle-week-42.csv | 1 + 136660/week/candle-week-42.csv | 1 + 137080/week/candle-week-42.csv | 1 + 137310/week/candle-week-42.csv | 1 + 137400/week/candle-week-42.csv | 1 + 137940/week/candle-week-42.csv | 1 + 137950/week/candle-week-42.csv | 1 + 138040/week/candle-week-42.csv | 1 + 138070/week/candle-week-42.csv | 1 + 138080/week/candle-week-42.csv | 1 + 138360/week/candle-week-42.csv | 1 + 138490/week/candle-week-42.csv | 1 + 138580/week/candle-week-42.csv | 1 + 138610/week/candle-week-42.csv | 1 + 138930/week/candle-week-42.csv | 1 + 139050/week/candle-week-42.csv | 1 + 139130/week/candle-week-42.csv | 1 + 139480/week/candle-week-42.csv | 1 + 139670/week/candle-week-42.csv | 1 + 139990/week/candle-week-42.csv | 1 + 140070/week/candle-week-42.csv | 1 + 140410/week/candle-week-42.csv | 1 + 140430/week/candle-week-42.csv | 1 + 140520/week/candle-week-42.csv | 1 + 140610/week/candle-week-42.csv | 1 + 140660/week/candle-week-42.csv | 1 + 140670/week/candle-week-42.csv | 1 + 140860/week/candle-week-42.csv | 1 + 140910/week/candle-week-42.csv | 1 + 141000/week/candle-week-42.csv | 1 + 141080/week/candle-week-42.csv | 1 + 142210/week/candle-week-42.csv | 1 + 142280/week/candle-week-42.csv | 1 + 142760/week/candle-week-42.csv | 1 + 143160/week/candle-week-42.csv | 1 + 143210/week/candle-week-42.csv | 1 + 143240/week/candle-week-42.csv | 1 + 143540/week/candle-week-42.csv | 1 + 144510/week/candle-week-42.csv | 1 + 144960/week/candle-week-42.csv | 1 + 145020/week/candle-week-42.csv | 1 + 145170/week/candle-week-42.csv | 1 + 145210/week/candle-week-42.csv | 1 + 145270/week/candle-week-42.csv | 1 + 145720/week/candle-week-42.csv | 1 + 145990/week/candle-week-42.csv | 1 + 146060/week/candle-week-42.csv | 1 + 146320/week/candle-week-42.csv | 1 + 147760/week/candle-week-42.csv | 1 + 147830/week/candle-week-42.csv | 1 + 148150/week/candle-week-42.csv | 1 + 148250/week/candle-week-42.csv | 1 + 148780/week/candle-week-42.csv | 1 + 148930/week/candle-week-42.csv | 1 + 149010/week/candle-week-42.csv | 1 + 149300/week/candle-week-42.csv | 1 + 149950/week/candle-week-42.csv | 1 + 149980/week/candle-week-42.csv | 1 + 150840/week/candle-week-42.csv | 1 + 150900/week/candle-week-42.csv | 1 + 151860/week/candle-week-42.csv | 1 + 151910/week/candle-week-42.csv | 1 + 152550/week/candle-week-42.csv | 1 + 153460/week/candle-week-42.csv | 1 + 153490/week/candle-week-42.csv | 1 + 153710/week/candle-week-42.csv | 1 + 154030/week/candle-week-42.csv | 1 + 154040/week/candle-week-42.csv | 1 + 155650/week/candle-week-42.csv | 1 + 155660/week/candle-week-42.csv | 1 + 156100/week/candle-week-42.csv | 1 + 158430/week/candle-week-42.csv | 1 + 159010/week/candle-week-42.csv | 1 + 159580/week/candle-week-42.csv | 1 + 159910/week/candle-week-42.csv | 1 + 160190/week/candle-week-42.csv | 1 + 160550/week/candle-week-42.csv | 1 + 160600/week/candle-week-42.csv | 1 + 160980/week/candle-week-42.csv | 1 + 161000/week/candle-week-42.csv | 1 + 161390/week/candle-week-42.csv | 1 + 161580/week/candle-week-42.csv | 1 + 161890/week/candle-week-42.csv | 1 + 162120/week/candle-week-42.csv | 1 + 162300/week/candle-week-42.csv | 1 + 163280/week/candle-week-42.csv | 3 + 163560/week/candle-week-42.csv | 1 + 163730/week/candle-week-42.csv | 1 + 166090/week/candle-week-42.csv | 1 + 166480/week/candle-week-42.csv | 1 + 168330/week/candle-week-42.csv | 1 + 168360/week/candle-week-42.csv | 1 + 168490/week/candle-week-42.csv | 1 + 169330/week/candle-week-42.csv | 1 + 169670/week/candle-week-42.csv | 1 + 170030/week/candle-week-42.csv | 1 + 170790/week/candle-week-42.csv | 1 + 170900/week/candle-week-42.csv | 1 + 170920/week/candle-week-42.csv | 1 + 171010/week/candle-week-42.csv | 1 + 171090/week/candle-week-42.csv | 1 + 171120/week/candle-week-42.csv | 1 + 172670/week/candle-week-42.csv | 1 + 173130/week/candle-week-42.csv | 1 + 173940/week/candle-week-42.csv | 1 + 174880/week/candle-week-42.csv | 1 + 174900/week/candle-week-42.csv | 1 + 175140/week/candle-week-42.csv | 1 + 175250/week/candle-week-42.csv | 1 + 175330/week/candle-week-42.csv | 1 + 176590/week/candle-week-42.csv | 1 + 176750/week/candle-week-42.csv | 1 + 177350/week/candle-week-42.csv | 1 + 177830/week/candle-week-42.csv | 1 + 178320/week/candle-week-42.csv | 1 + 178600/week/candle-week-42.csv | 1 + 178780/week/candle-week-42.csv | 1 + 178920/week/candle-week-42.csv | 1 + 179290/week/candle-week-42.csv | 1 + 179530/week/candle-week-42.csv | 1 + 179720/week/candle-week-42.csv | 1 + 179900/week/candle-week-42.csv | 1 + 180060/week/candle-week-42.csv | 1 + 180400/week/candle-week-42.csv | 1 + 180640/week/candle-week-42.csv | 1 + 181710/week/candle-week-42.csv | 1 + 182360/week/candle-week-42.csv | 1 + 182400/week/candle-week-42.csv | 1 + 183190/week/candle-week-42.csv | 1 + 183300/week/candle-week-42.csv | 1 + 183490/week/candle-week-42.csv | 1 + 184230/week/candle-week-42.csv | 1 + 185190/week/candle-week-42.csv | 1 + 185490/week/candle-week-42.csv | 1 + 185750/week/candle-week-42.csv | 1 + 186230/week/candle-week-42.csv | 1 + 187220/week/candle-week-42.csv | 1 + 187270/week/candle-week-42.csv | 1 + 187420/week/candle-week-42.csv | 1 + 187660/week/candle-week-42.csv | 1 + 187790/week/candle-week-42.csv | 1 + 187870/week/candle-week-42.csv | 1 + 188260/week/candle-week-42.csv | 1 + 189300/week/candle-week-42.csv | 1 + 189330/week/candle-week-42.csv | 1 + 189350/week/candle-week-42.csv | 1 + 189690/week/candle-week-42.csv | 1 + 189860/week/candle-week-42.csv | 1 + 189980/week/candle-week-42.csv | 1 + 190510/week/candle-week-42.csv | 1 + 190650/week/candle-week-42.csv | 1 + 191410/week/candle-week-42.csv | 1 + 191420/week/candle-week-42.csv | 1 + 191600/week/candle-week-42.csv | 1 + 192080/week/candle-week-42.csv | 1 + 192250/week/candle-week-42.csv | 1 + 192390/week/candle-week-42.csv | 1 + 192400/week/candle-week-42.csv | 1 + 192410/week/candle-week-42.csv | 1 + 192440/week/candle-week-42.csv | 1 + 192650/week/candle-week-42.csv | 1 + 192820/week/candle-week-42.csv | 1 + 193250/week/candle-week-42.csv | 1 + 194370/week/candle-week-42.csv | 1 + 194480/week/candle-week-42.csv | 1 + 194700/week/candle-week-42.csv | 1 + 195500/week/candle-week-42.csv | 1 + 195870/week/candle-week-42.csv | 1 + 195940/week/candle-week-42.csv | 1 + 195990/week/candle-week-42.csv | 1 + 196170/week/candle-week-42.csv | 1 + 196300/week/candle-week-42.csv | 1 + 196450/week/candle-week-42.csv | 1 + 196490/week/candle-week-42.csv | 1 + 196700/week/candle-week-42.csv | 1 + 197140/week/candle-week-42.csv | 1 + 198080/week/candle-week-42.csv | 1 + 198440/week/candle-week-42.csv | 1 + 198940/week/candle-week-42.csv | 1 + 199150/week/candle-week-42.csv | 1 + 199290/week/candle-week-42.csv | 1 + 199430/week/candle-week-42.csv | 1 + 199480/week/candle-week-42.csv | 1 + 199550/week/candle-week-42.csv | 1 + 199730/week/candle-week-42.csv | 1 + 199800/week/candle-week-42.csv | 1 + 199820/week/candle-week-42.csv | 1 + 200130/week/candle-week-42.csv | 1 + 200230/week/candle-week-42.csv | 1 + 200350/week/candle-week-42.csv | 1 + 200470/week/candle-week-42.csv | 1 + 200580/week/candle-week-42.csv | 1 + 200670/week/candle-week-42.csv | 1 + 200710/week/candle-week-42.csv | 1 + 200780/week/candle-week-42.csv | 1 + 200880/week/candle-week-42.csv | 1 + 201490/week/candle-week-42.csv | 1 + 202960/week/candle-week-42.csv | 1 + 203400/week/candle-week-42.csv | 1 + 203450/week/candle-week-42.csv | 1 + 203650/week/candle-week-42.csv | 1 + 203690/week/candle-week-42.csv | 1 + 204020/week/candle-week-42.csv | 1 + 204210/week/candle-week-42.csv | 1 + 204270/week/candle-week-42.csv | 1 + 204320/week/candle-week-42.csv | 1 + 204610/week/candle-week-42.csv | 1 + 204620/week/candle-week-42.csv | 1 + 204630/week/candle-week-42.csv | 1 + 204840/week/candle-week-42.csv | 1 + 205100/week/candle-week-42.csv | 1 + 205470/week/candle-week-42.csv | 1 + 205500/week/candle-week-42.csv | 1 + 206400/week/candle-week-42.csv | 1 + 206560/week/candle-week-42.csv | 1 + 206640/week/candle-week-42.csv | 1 + 206650/week/candle-week-42.csv | 1 + 206950/week/candle-week-42.csv | 1 + 207490/week/candle-week-42.csv | 1 + 207760/week/candle-week-42.csv | 1 + 207940/week/candle-week-42.csv | 1 + 208140/week/candle-week-42.csv | 1 + 208340/week/candle-week-42.csv | 1 + 208350/week/candle-week-42.csv | 1 + 208370/week/candle-week-42.csv | 1 + 208640/week/candle-week-42.csv | 1 + 208710/week/candle-week-42.csv | 1 + 208850/week/candle-week-42.csv | 1 + 208860/week/candle-week-42.csv | 1 + 208890/week/candle-week-42.csv | 1 + 209640/week/candle-week-42.csv | 1 + 210120/week/candle-week-42.csv | 1 + 210540/week/candle-week-42.csv | 1 + 210980/week/candle-week-42.csv | 1 + 211050/week/candle-week-42.csv | 1 + 211270/week/candle-week-42.csv | 1 + 212310/week/candle-week-42.csv | 1 + 212560/week/candle-week-42.csv | 1 + 213420/week/candle-week-42.csv | 1 + 213500/week/candle-week-42.csv | 1 + 214150/week/candle-week-42.csv | 1 + 214180/week/candle-week-42.csv | 1 + 214260/week/candle-week-42.csv | 1 + 214270/week/candle-week-42.csv | 1 + 214310/week/candle-week-42.csv | 1 + 214320/week/candle-week-42.csv | 1 + 214330/week/candle-week-42.csv | 1 + 214370/week/candle-week-42.csv | 1 + 214390/week/candle-week-42.csv | 1 + 214420/week/candle-week-42.csv | 1 + 214430/week/candle-week-42.csv | 1 + 214450/week/candle-week-42.csv | 1 + 214610/week/candle-week-42.csv | 1 + 214680/week/candle-week-42.csv | 1 + 214870/week/candle-week-42.csv | 1 + 215000/week/candle-week-42.csv | 1 + 215090/week/candle-week-42.csv | 1 + 215100/week/candle-week-42.csv | 1 + 215200/week/candle-week-42.csv | 1 + 215360/week/candle-week-42.csv | 1 + 215380/week/candle-week-42.csv | 1 + 215480/week/candle-week-42.csv | 1 + 215570/week/candle-week-42.csv | 1 + 215600/week/candle-week-42.csv | 1 + 215790/week/candle-week-42.csv | 1 + 216050/week/candle-week-42.csv | 1 + 216080/week/candle-week-42.csv | 1 + 216400/week/candle-week-42.csv | 1 + 217190/week/candle-week-42.csv | 1 + 217270/week/candle-week-42.csv | 1 + 217320/week/candle-week-42.csv | 1 + 217330/week/candle-week-42.csv | 1 + 217480/week/candle-week-42.csv | 1 + 217500/week/candle-week-42.csv | 1 + 217620/week/candle-week-42.csv | 1 + 217730/week/candle-week-42.csv | 1 + 217820/week/candle-week-42.csv | 1 + 217880/week/candle-week-42.csv | 1 + 217910/week/candle-week-42.csv | 1 + 217950/week/candle-week-42.csv | 1 + 218150/week/candle-week-42.csv | 1 + 218410/week/candle-week-42.csv | 1 + 219130/week/candle-week-42.csv | 1 + 219420/week/candle-week-42.csv | 1 + 219550/week/candle-week-42.csv | 1 + 219750/week/candle-week-42.csv | 1 + 220100/week/candle-week-42.csv | 1 + 220180/week/candle-week-42.csv | 1 + 220260/week/candle-week-42.csv | 1 + 221800/week/candle-week-42.csv | 1 + 221840/week/candle-week-42.csv | 1 + 221980/week/candle-week-42.csv | 1 + 222040/week/candle-week-42.csv | 1 + 222080/week/candle-week-42.csv | 1 + 222110/week/candle-week-42.csv | 1 + 222160/week/candle-week-42.csv | 1 + 222420/week/candle-week-42.csv | 1 + 222670/week/candle-week-42.csv | 1 + 222800/week/candle-week-42.csv | 1 + 222810/week/candle-week-42.csv | 1 + 222980/week/candle-week-42.csv | 1 + 223220/week/candle-week-42.csv | 1 + 223250/week/candle-week-42.csv | 1 + 223310/week/candle-week-42.csv | 1 + 224060/week/candle-week-42.csv | 1 + 224110/week/candle-week-42.csv | 1 + 224760/week/candle-week-42.csv | 1 + 224810/week/candle-week-42.csv | 1 + 225190/week/candle-week-42.csv | 1 + 225220/week/candle-week-42.csv | 1 + 225430/week/candle-week-42.csv | 1 + 225530/week/candle-week-42.csv | 1 + 225570/week/candle-week-42.csv | 1 + 225590/week/candle-week-42.csv | 1 + 226320/week/candle-week-42.csv | 1 + 226330/week/candle-week-42.csv | 1 + 226340/week/candle-week-42.csv | 1 + 226360/week/candle-week-42.csv | 1 + 226400/week/candle-week-42.csv | 1 + 226440/week/candle-week-42.csv | 1 + 226950/week/candle-week-42.csv | 1 + 227100/week/candle-week-42.csv | 1 + 227420/week/candle-week-42.csv | 1 + 227610/week/candle-week-42.csv | 1 + 227840/week/candle-week-42.csv | 1 + 227950/week/candle-week-42.csv | 1 + 228340/week/candle-week-42.csv | 1 + 228670/week/candle-week-42.csv | 1 + 228760/week/candle-week-42.csv | 1 + 228850/week/candle-week-42.csv | 1 + 229000/week/candle-week-42.csv | 1 + 229500/week/candle-week-42.csv | 1 + 229640/week/candle-week-42.csv | 1 + 230240/week/candle-week-42.csv | 1 + 230360/week/candle-week-42.csv | 1 + 230980/week/candle-week-42.csv | 1 + 232140/week/candle-week-42.csv | 1 + 232530/week/candle-week-42.csv | 1 + 232680/week/candle-week-42.csv | 1 + 232830/week/candle-week-42.csv | 1 + 233250/week/candle-week-42.csv | 1 + 233990/week/candle-week-42.csv | 1 + 234070/week/candle-week-42.csv | 1 + 234080/week/candle-week-42.csv | 1 + 234100/week/candle-week-42.csv | 1 + 234300/week/candle-week-42.csv | 1 + 234340/week/candle-week-42.csv | 1 + 234690/week/candle-week-42.csv | 1 + 234920/week/candle-week-42.csv | 1 + 235980/week/candle-week-42.csv | 1 + 236030/week/candle-week-42.csv | 1 + 236200/week/candle-week-42.csv | 1 + 236340/week/candle-week-42.csv | 1 + 236810/week/candle-week-42.csv | 1 + 237690/week/candle-week-42.csv | 1 + 237750/week/candle-week-42.csv | 1 + 237820/week/candle-week-42.csv | 1 + 237880/week/candle-week-42.csv | 1 + 238090/week/candle-week-42.csv | 1 + 238120/week/candle-week-42.csv | 1 + 238170/week/candle-week-42.csv | 1 + 238200/week/candle-week-42.csv | 1 + 238490/week/candle-week-42.csv | 1 + 238500/week/candle-week-42.csv | 1 + 239340/week/candle-week-42.csv | 1 + 239610/week/candle-week-42.csv | 1 + 239890/week/candle-week-42.csv | 1 + 240600/week/candle-week-42.csv | 1 + 240810/week/candle-week-42.csv | 1 + 241520/week/candle-week-42.csv | 1 + 241560/week/candle-week-42.csv | 1 + 241590/week/candle-week-42.csv | 1 + 241690/week/candle-week-42.csv | 1 + 241710/week/candle-week-42.csv | 1 + 241770/week/candle-week-42.csv | 1 + 241790/week/candle-week-42.csv | 1 + 241820/week/candle-week-42.csv | 1 + 241840/week/candle-week-42.csv | 1 + 242040/week/candle-week-42.csv | 1 + 243070/week/candle-week-42.csv | 1 + 243840/week/candle-week-42.csv | 1 + 243870/week/candle-week-42.csv | 1 + 244460/week/candle-week-42.csv | 1 + 244880/week/candle-week-42.csv | 1 + 244920/week/candle-week-42.csv | 1 + 245450/week/candle-week-42.csv | 1 + 245620/week/candle-week-42.csv | 1 + 246250/week/candle-week-42.csv | 1 + 246690/week/candle-week-42.csv | 1 + 246710/week/candle-week-42.csv | 1 + 246720/week/candle-week-42.csv | 1 + 246960/week/candle-week-42.csv | 1 + 247540/week/candle-week-42.csv | 1 + 247660/week/candle-week-42.csv | 1 + 248070/week/candle-week-42.csv | 1 + 248170/week/candle-week-42.csv | 1 + 249420/week/candle-week-42.csv | 1 + 250000/week/candle-week-42.csv | 1 + 250030/week/candle-week-42.csv | 1 + 250060/week/candle-week-42.csv | 1 + 250930/week/candle-week-42.csv | 1 + 251120/week/candle-week-42.csv | 1 + 251270/week/candle-week-42.csv | 1 + 251280/week/candle-week-42.csv | 1 + 251370/week/candle-week-42.csv | 1 + 251630/week/candle-week-42.csv | 1 + 251970/week/candle-week-42.csv | 1 + 252500/week/candle-week-42.csv | 1 + 252990/week/candle-week-42.csv | 1 + 253450/week/candle-week-42.csv | 1 + 253590/week/candle-week-42.csv | 1 + 253610/week/candle-week-42.csv | 1 + 253840/week/candle-week-42.csv | 1 + 254120/week/candle-week-42.csv | 1 + 254160/week/candle-week-42.csv | 1 + 254490/week/candle-week-42.csv | 1 + 255220/week/candle-week-42.csv | 1 + 255440/week/candle-week-42.csv | 1 + 256150/week/candle-week-42.csv | 1 + 256630/week/candle-week-42.csv | 1 + 256840/week/candle-week-42.csv | 1 + 256940/week/candle-week-42.csv | 1 + 257370/week/candle-week-42.csv | 1 + 257720/week/candle-week-42.csv | 1 + 257990/week/candle-week-42.csv | 1 + 258050/week/candle-week-42.csv | 1 + 258540/week/candle-week-42.csv | 1 + 258610/week/candle-week-42.csv | 1 + 258790/week/candle-week-42.csv | 1 + 258830/week/candle-week-42.csv | 1 + 259630/week/candle-week-42.csv | 1 + 259960/week/candle-week-42.csv | 1 + 260660/week/candle-week-42.csv | 1 + 260870/week/candle-week-42.csv | 1 + 260930/week/candle-week-42.csv | 1 + 260970/week/candle-week-42.csv | 1 + 261200/week/candle-week-42.csv | 1 + 261780/week/candle-week-42.csv | 1 + 262260/week/candle-week-42.csv | 1 + 262840/week/candle-week-42.csv | 1 + 263020/week/candle-week-42.csv | 1 + 263050/week/candle-week-42.csv | 1 + 263600/week/candle-week-42.csv | 1 + 263690/week/candle-week-42.csv | 1 + 263700/week/candle-week-42.csv | 1 + 263720/week/candle-week-42.csv | 1 + 263750/week/candle-week-42.csv | 1 + 263770/week/candle-week-42.csv | 1 + 263800/week/candle-week-42.csv | 1 + 263810/week/candle-week-42.csv | 1 + 263860/week/candle-week-42.csv | 1 + 263920/week/candle-week-42.csv | 1 + 264450/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 264660/week/candle-week-42.csv | 1 + 264850/week/candle-week-42.csv | 1 + 264900/week/candle-week-42.csv | 1 + 265520/week/candle-week-42.csv | 1 + 265560/week/candle-week-42.csv | 1 + 265740/week/candle-week-42.csv | 1 + 266170/week/candle-week-42.csv | 1 + 266350/week/candle-week-42.csv | 1 + 266470/week/candle-week-42.csv | 1 + 266870/week/candle-week-42.csv | 1 + 267080/week/candle-week-42.csv | 1 + 267250/week/candle-week-42.csv | 1 + 267260/week/candle-week-42.csv | 1 + 267270/week/candle-week-42.csv | 1 + 267290/week/candle-week-42.csv | 1 + 267320/week/candle-week-42.csv | 1 + 267790/week/candle-week-42.csv | 1 + 267850/week/candle-week-42.csv | 1 + 267980/week/candle-week-42.csv | 1 + 268280/week/candle-week-42.csv | 1 + 268600/week/candle-week-42.csv | 1 + 269620/week/candle-week-42.csv | 1 + 270210/week/candle-week-42.csv | 1 + 270520/week/candle-week-42.csv | 1 + 270660/week/candle-week-42.csv | 1 + 270870/week/candle-week-42.csv | 1 + 271560/week/candle-week-42.csv | 1 + 271830/week/candle-week-42.csv | 1 + 271940/week/candle-week-42.csv | 1 + 271980/week/candle-week-42.csv | 1 + 272110/week/candle-week-42.csv | 1 + 272210/week/candle-week-42.csv | 1 + 272290/week/candle-week-42.csv | 1 + 272450/week/candle-week-42.csv | 1 + 272550/week/candle-week-42.csv | 1 + 273060/week/candle-week-42.csv | 1 + 273640/week/candle-week-42.csv | 1 + 274090/week/candle-week-42.csv | 1 + 274400/week/candle-week-42.csv | 1 + 275630/week/candle-week-42.csv | 1 + 276040/week/candle-week-42.csv | 1 + 276240/week/candle-week-42.csv | 1 + 276730/week/candle-week-42.csv | 1 + 277070/week/candle-week-42.csv | 1 + 277410/week/candle-week-42.csv | 1 + 277810/week/candle-week-42.csv | 1 + 277880/week/candle-week-42.csv | 1 + 278280/week/candle-week-42.csv | 1 + 278470/week/candle-week-42.csv | 1 + 278650/week/candle-week-42.csv | 1 + 278990/week/candle-week-42.csv | 1 + 279060/week/candle-week-42.csv | 1 + 279600/week/candle-week-42.csv | 1 + 280360/week/candle-week-42.csv | 1 + 281740/week/candle-week-42.csv | 1 + 281820/week/candle-week-42.csv | 1 + 282330/week/candle-week-42.csv | 1 + 282720/week/candle-week-42.csv | 1 + 282880/week/candle-week-42.csv | 1 + 283100/week/candle-week-42.csv | 1 + 284620/week/candle-week-42.csv | 1 + 284740/week/candle-week-42.csv | 1 + 285130/week/candle-week-42.csv | 1 + 285490/week/candle-week-42.csv | 1 + 285800/week/candle-week-42.csv | 1 + 286750/week/candle-week-42.csv | 1 + 286940/week/candle-week-42.csv | 1 + 288330/week/candle-week-42.csv | 1 + 288490/week/candle-week-42.csv | 1 + 288620/week/candle-week-42.csv | 1 + 288980/week/candle-week-42.csv | 1 + 289010/week/candle-week-42.csv | 1 + 289080/week/candle-week-42.csv | 1 + 289170/week/candle-week-42.csv | 1 + 289220/week/candle-week-42.csv | 1 + 289860/week/candle-week-42.csv | 1 + 289930/week/candle-week-42.csv | 1 + 290090/week/candle-week-42.csv | 1 + 290120/week/candle-week-42.csv | 1 + 290270/week/candle-week-42.csv | 1 + 290380/week/candle-week-42.csv | 1 + 290520/week/candle-week-42.csv | 1 + 290550/week/candle-week-42.csv | 1 + 290560/week/candle-week-42.csv | 1 + 290650/week/candle-week-42.csv | 1 + 290660/week/candle-week-42.csv | 1 + 290670/week/candle-week-42.csv | 1 + 290690/week/candle-week-42.csv | 1 + 290720/week/candle-week-42.csv | 1 + 290740/week/candle-week-42.csv | 1 + 291230/week/candle-week-42.csv | 1 + 291650/week/candle-week-42.csv | 1 + 291810/week/candle-week-42.csv | 1 + 293480/week/candle-week-42.csv | 1 + 293490/week/candle-week-42.csv | 1 + 293580/week/candle-week-42.csv | 1 + 293780/week/candle-week-42.csv | 1 + 293940/week/candle-week-42.csv | 1 + 294090/week/candle-week-42.csv | 1 + 294140/week/candle-week-42.csv | 1 + 294570/week/candle-week-42.csv | 1 + 294630/week/candle-week-42.csv | 1 + 294870/week/candle-week-42.csv | 1 + 295310/week/candle-week-42.csv | 1 + 296160/week/candle-week-42.csv | 1 + 296520/week/candle-week-42.csv | 1 + 296640/week/candle-week-42.csv | 1 + 297090/week/candle-week-42.csv | 1 + 297570/week/candle-week-42.csv | 1 + 297890/week/candle-week-42.csv | 1 + 298000/week/candle-week-42.csv | 1 + 298020/week/candle-week-42.csv | 1 + 298040/week/candle-week-42.csv | 1 + 298050/week/candle-week-42.csv | 1 + 298060/week/candle-week-42.csv | 1 + 298380/week/candle-week-42.csv | 1 + 298540/week/candle-week-42.csv | 1 + 298690/week/candle-week-42.csv | 1 + 298830/week/candle-week-42.csv | 1 + 299030/week/candle-week-42.csv | 1 + 299170/week/candle-week-42.csv | 1 + 299480/week/candle-week-42.csv | 1 + 299660/week/candle-week-42.csv | 1 + 299900/week/candle-week-42.csv | 1 + 299910/week/candle-week-42.csv | 1 + 300080/week/candle-week-42.csv | 1 + 300120/week/candle-week-42.csv | 1 + 300720/week/candle-week-42.csv | 1 + 301300/week/candle-week-42.csv | 1 + 302430/week/candle-week-42.csv | 1 + 302440/week/candle-week-42.csv | 1 + 302550/week/candle-week-42.csv | 1 + 302920/week/candle-week-42.csv | 1 + 303030/week/candle-week-42.csv | 1 + 303360/week/candle-week-42.csv | 1 + 303530/week/candle-week-42.csv | 1 + 304100/week/candle-week-42.csv | 1 + 304360/week/candle-week-42.csv | 1 + 304840/week/candle-week-42.csv | 1 + 305090/week/candle-week-42.csv | 1 + 306040/week/candle-week-42.csv | 1 + 306200/week/candle-week-42.csv | 1 + 306620/week/candle-week-42.csv | 1 + 307180/week/candle-week-42.csv | 1 + 307280/week/candle-week-42.csv | 1 + 307750/week/candle-week-42.csv | 1 + 307870/week/candle-week-42.csv | 1 + 307930/week/candle-week-42.csv | 1 + 307950/week/candle-week-42.csv | 1 + 308080/week/candle-week-42.csv | 1 + 308100/week/candle-week-42.csv | 1 + 308170/week/candle-week-42.csv | 1 + 308430/week/candle-week-42.csv | 1 + 308700/week/candle-week-42.csv | 1 + 309930/week/candle-week-42.csv | 1 + 309960/week/candle-week-42.csv | 1 + 310200/week/candle-week-42.csv | 1 + 310210/week/candle-week-42.csv | 1 + 310870/week/candle-week-42.csv | 1 + 311060/week/candle-week-42.csv | 1 + 311320/week/candle-week-42.csv | 1 + 311390/week/candle-week-42.csv | 1 + 311690/week/candle-week-42.csv | 1 + 311960/week/candle-week-42.csv | 1 + 312610/week/candle-week-42.csv | 1 + 313760/week/candle-week-42.csv | 1 + 314130/week/candle-week-42.csv | 1 + 314140/week/candle-week-42.csv | 1 + 314930/week/candle-week-42.csv | 1 + 315640/week/candle-week-42.csv | 1 + 316140/week/candle-week-42.csv | 1 + 317120/week/candle-week-42.csv | 1 + 317240/week/candle-week-42.csv | 1 + 317330/week/candle-week-42.csv | 1 + 317400/week/candle-week-42.csv | 1 + 317530/week/candle-week-42.csv | 1 + 317690/week/candle-week-42.csv | 1 + 317770/week/candle-week-42.csv | 1 + 317830/week/candle-week-42.csv | 1 + 317850/week/candle-week-42.csv | 1 + 317860/week/candle-week-42.csv | 1 + 317870/week/candle-week-42.csv | 1 + 318000/week/candle-week-42.csv | 1 + 318010/week/candle-week-42.csv | 1 + 318020/week/candle-week-42.csv | 1 + 318160/week/candle-week-42.csv | 1 + 318410/week/candle-week-42.csv | 1 + 318660/week/candle-week-42.csv | 1 + 319400/week/candle-week-42.csv | 1 + 319660/week/candle-week-42.csv | 1 + 320000/week/candle-week-42.csv | 1 + 321260/week/candle-week-42.csv | 1 + 321370/week/candle-week-42.csv | 1 + 321550/week/candle-week-42.csv | 1 + 321820/week/candle-week-42.csv | 1 + 322000/week/candle-week-42.csv | 1 + 322180/week/candle-week-42.csv | 1 + 322310/week/candle-week-42.csv | 1 + 322510/week/candle-week-42.csv | 1 + 322780/week/candle-week-42.csv | 1 + 322970/week/candle-week-42.csv | 1 + 323230/week/candle-week-42.csv | 1 + 323280/week/candle-week-42.csv | 1 + 323350/week/candle-week-42.csv | 1 + 323410/week/candle-week-42.csv | 1 + 323990/week/candle-week-42.csv | 1 + 326030/week/candle-week-42.csv | 1 + 327260/week/candle-week-42.csv | 1 + 327610/week/candle-week-42.csv | 1 + 328130/week/candle-week-42.csv | 1 + 328380/week/candle-week-42.csv | 1 + 329180/week/candle-week-42.csv | 1 + 330350/week/candle-week-42.csv | 1 + 330590/week/candle-week-42.csv | 1 + 330730/week/candle-week-42.csv | 1 + 330860/week/candle-week-42.csv | 1 + 331380/week/candle-week-42.csv | 1 + 331520/week/candle-week-42.csv | 1 + 331660/week/candle-week-42.csv | 1 + 331920/week/candle-week-42.csv | 1 + 332290/week/candle-week-42.csv | 1 + 332370/week/candle-week-42.csv | 1 + 332570/week/candle-week-42.csv | 1 + 333050/week/candle-week-42.csv | 1 + 333430/week/candle-week-42.csv | 1 + 333620/week/candle-week-42.csv | 1 + 334890/week/candle-week-42.csv | 1 + 334970/week/candle-week-42.csv | 1 + 335810/week/candle-week-42.csv | 1 + 335870/week/candle-week-42.csv | 1 + 335890/week/candle-week-42.csv | 1 + 336040/week/candle-week-42.csv | 1 + 336060/week/candle-week-42.csv | 1 + 336260/week/candle-week-42.csv | 1 + 336370/week/candle-week-42.csv | 1 + 336570/week/candle-week-42.csv | 1 + 336680/week/candle-week-42.csv | 1 + 337840/week/candle-week-42.csv | 1 + 337930/week/candle-week-42.csv | 1 + 338100/week/candle-week-42.csv | 1 + 338220/week/candle-week-42.csv | 1 + 338840/week/candle-week-42.csv | 1 + 339770/week/candle-week-42.csv | 1 + 339950/week/candle-week-42.csv | 1 + 340360/week/candle-week-42.csv | 1 + 340440/week/candle-week-42.csv | 1 + 340570/week/candle-week-42.csv | 1 + 340810/week/candle-week-42.csv | 1 + 340930/week/candle-week-42.csv | 1 + 341170/week/candle-week-42.csv | 1 + 341310/week/candle-week-42.csv | 1 + 343090/week/candle-week-42.csv | 1 + 344820/week/candle-week-42.csv | 1 + 344860/week/candle-week-42.csv | 1 + 346010/week/candle-week-42.csv | 1 + 347000/week/candle-week-42.csv | 1 + 347700/week/candle-week-42.csv | 1 + 347740/week/candle-week-42.csv | 1 + 347770/week/candle-week-42.csv | 1 + 347850/week/candle-week-42.csv | 1 + 347860/week/candle-week-42.csv | 1 + 347890/week/candle-week-42.csv | 1 + 348030/week/candle-week-42.csv | 1 + 348080/week/candle-week-42.csv | 1 + 348150/week/candle-week-42.csv | 1 + 348210/week/candle-week-42.csv | 1 + 348340/week/candle-week-42.csv | 1 + 348350/week/candle-week-42.csv | 1 + 348370/week/candle-week-42.csv | 1 + 348950/week/candle-week-42.csv | 1 + 350520/week/candle-week-42.csv | 1 + 351020/week/candle-week-42.csv | 1 + 351320/week/candle-week-42.csv | 1 + 351330/week/candle-week-42.csv | 1 + 351870/week/candle-week-42.csv | 1 + 352090/week/candle-week-42.csv | 1 + 352480/week/candle-week-42.csv | 1 + 352700/week/candle-week-42.csv | 1 + 352770/week/candle-week-42.csv | 1 + 352820/week/candle-week-42.csv | 1 + 352910/week/candle-week-42.csv | 1 + 352940/week/candle-week-42.csv | 1 + 353190/week/candle-week-42.csv | 1 + 353200/week/candle-week-42.csv | 1 + 353590/week/candle-week-42.csv | 1 + 353810/week/candle-week-42.csv | 1 + 354200/week/candle-week-42.csv | 1 + 354320/week/candle-week-42.csv | 1 + 354390/week/candle-week-42.csv | 1 + 355150/week/candle-week-42.csv | 1 + 355390/week/candle-week-42.csv | 1 + 355690/week/candle-week-42.csv | 1 + 356680/week/candle-week-42.csv | 1 + 356860/week/candle-week-42.csv | 1 + 356890/week/candle-week-42.csv | 1 + 357120/week/candle-week-42.csv | 1 + 357230/week/candle-week-42.csv | 1 + 357250/week/candle-week-42.csv | 1 + 357430/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 357550/week/candle-week-42.csv | 1 + 357580/week/candle-week-42.csv | 1 + 357780/week/candle-week-42.csv | 1 + 357880/week/candle-week-42.csv | 1 + 358570/week/candle-week-42.csv | 1 + 359090/week/candle-week-42.csv | 1 + 360070/week/candle-week-42.csv | 1 + 360350/week/candle-week-42.csv | 1 + 361390/week/candle-week-42.csv | 1 + 361570/week/candle-week-42.csv | 1 + 361610/week/candle-week-42.csv | 1 + 361670/week/candle-week-42.csv | 1 + 362320/week/candle-week-42.csv | 1 + 362990/week/candle-week-42.csv | 1 + 363250/week/candle-week-42.csv | 1 + 363260/week/candle-week-42.csv | 1 + 363280/week/candle-week-42.csv | 1 + 365270/week/candle-week-42.csv | 1 + 365330/week/candle-week-42.csv | 1 + 365340/week/candle-week-42.csv | 1 + 365550/week/candle-week-42.csv | 1 + 365590/week/candle-week-42.csv | 1 + 365900/week/candle-week-42.csv | 1 + 366030/week/candle-week-42.csv | 1 + 367000/week/candle-week-42.csv | 1 + 368600/week/candle-week-42.csv | 1 + 368770/week/candle-week-42.csv | 1 + 368970/week/candle-week-42.csv | 1 + 369370/week/candle-week-42.csv | 1 + 370090/week/candle-week-42.csv | 1 + 371950/week/candle-week-42.csv | 1 + 372170/week/candle-week-42.csv | 1 + 372320/week/candle-week-42.csv | 1 + 372800/week/candle-week-42.csv | 1 + 372910/week/candle-week-42.csv | 1 + 373110/week/candle-week-42.csv | 1 + 373170/week/candle-week-42.csv | 1 + 373200/week/candle-week-42.csv | 1 + 373220/week/candle-week-42.csv | 1 + 375500/week/candle-week-42.csv | 1 + 376180/week/candle-week-42.csv | 1 + 376190/week/candle-week-42.csv | 1 + 376270/week/candle-week-42.csv | 1 + 376290/week/candle-week-42.csv | 1 + 376300/week/candle-week-42.csv | 1 + 376930/week/candle-week-42.csv | 1 + 376980/week/candle-week-42.csv | 1 + 377030/week/candle-week-42.csv | 1 + 377190/week/candle-week-42.csv | 1 + 377220/week/candle-week-42.csv | 1 + 377300/week/candle-week-42.csv | 1 + 377330/week/candle-week-42.csv | 1 + 377450/week/candle-week-42.csv | 1 + 377460/week/candle-week-42.csv | 1 + 377480/week/candle-week-42.csv | 1 + 377740/week/candle-week-42.csv | 1 + 378340/week/candle-week-42.csv | 1 + 378800/week/candle-week-42.csv | 1 + 378850/week/candle-week-42.csv | 1 + 379390/week/candle-week-42.csv | 1 + 380540/week/candle-week-42.csv | 1 + 381620/week/candle-week-42.csv | 1 + 381970/week/candle-week-42.csv | 1 + 382480/week/candle-week-42.csv | 1 + 382800/week/candle-week-42.csv | 1 + 382840/week/candle-week-42.csv | 1 + 382900/week/candle-week-42.csv | 1 + 383220/week/candle-week-42.csv | 1 + 383310/week/candle-week-42.csv | 1 + 383800/week/candle-week-42.csv | 1 + 383930/week/candle-week-42.csv | 1 + 384470/week/candle-week-42.csv | 1 + 388050/week/candle-week-42.csv | 1 + 388610/week/candle-week-42.csv | 1 + 388720/week/candle-week-42.csv | 1 + 388790/week/candle-week-42.csv | 1 + 388870/week/candle-week-42.csv | 1 + 389020/week/candle-week-42.csv | 1 + 389030/week/candle-week-42.csv | 1 + 389140/week/candle-week-42.csv | 1 + 389260/week/candle-week-42.csv | 1 + 389470/week/candle-week-42.csv | 1 + 389500/week/candle-week-42.csv | 1 + 389650/week/candle-week-42.csv | 1 + 390110/week/candle-week-42.csv | 1 + 391710/week/candle-week-42.csv | 1 + 393210/week/candle-week-42.csv | 1 + 393890/week/candle-week-42.csv | 1 + 394280/week/candle-week-42.csv | 1 + 395400/week/candle-week-42.csv | 1 + 396270/week/candle-week-42.csv | 1 + 396300/week/candle-week-42.csv | 1 + 396470/week/candle-week-42.csv | 1 + 396690/week/candle-week-42.csv | 1 + 397030/week/candle-week-42.csv | 1 + 399720/week/candle-week-42.csv | 1 + 400760/week/candle-week-42.csv | 1 + 402030/week/candle-week-42.csv | 1 + 402340/week/candle-week-42.csv | 1 + 402420/week/candle-week-42.csv | 1 + 402490/week/candle-week-42.csv | 1 + 403360/week/candle-week-42.csv | 1 + 403490/week/candle-week-42.csv | 1 + 403550/week/candle-week-42.csv | 1 + 403870/week/candle-week-42.csv | 1 + 404990/week/candle-week-42.csv | 1 + 405000/week/candle-week-42.csv | 1 + 405100/week/candle-week-42.csv | 1 + 405920/week/candle-week-42.csv | 1 + 406760/week/candle-week-42.csv | 1 + 406820/week/candle-week-42.csv | 1 + 407400/week/candle-week-42.csv | 1 + 408900/week/candle-week-42.csv | 1 + 408920/week/candle-week-42.csv | 1 + 411080/week/candle-week-42.csv | 1 + 412350/week/candle-week-42.csv | 1 + 412540/week/candle-week-42.csv | 1 + 412930/week/candle-week-42.csv | 1 + 413300/week/candle-week-42.csv | 1 + 413600/week/candle-week-42.csv | 1 + 413630/week/candle-week-42.csv | 1 + 413640/week/candle-week-42.csv | 1 + 415380/week/candle-week-42.csv | 1 + 415580/week/candle-week-42.csv | 1 + 416180/week/candle-week-42.csv | 1 + 417010/week/candle-week-42.csv | 1 + 417180/week/candle-week-42.csv | 1 + 417200/week/candle-week-42.csv | 1 + 417310/week/candle-week-42.csv | 1 + 417500/week/candle-week-42.csv | 1 + 417790/week/candle-week-42.csv | 1 + 417840/week/candle-week-42.csv | 1 + 417860/week/candle-week-42.csv | 1 + 417970/week/candle-week-42.csv | 1 + 418170/week/candle-week-42.csv | 1 + 418210/week/candle-week-42.csv | 1 + 418250/week/candle-week-42.csv | 1 + 418420/week/candle-week-42.csv | 1 + 418470/week/candle-week-42.csv | 1 + 418550/week/candle-week-42.csv | 1 + 418620/week/candle-week-42.csv | 1 + 419050/week/candle-week-42.csv | 1 + 419080/week/candle-week-42.csv | 1 + 419120/week/candle-week-42.csv | 1 + 419530/week/candle-week-42.csv | 1 + 419540/week/candle-week-42.csv | 1 + 419700/week/candle-week-42.csv | 1 + 420570/week/candle-week-42.csv | 1 + 420770/week/candle-week-42.csv | 1 + 421800/week/candle-week-42.csv | 1 + 422040/week/candle-week-42.csv | 1 + 424140/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 424760/week/candle-week-42.csv | 1 + 424960/week/candle-week-42.csv | 1 + 424980/week/candle-week-42.csv | 1 + 425040/week/candle-week-42.csv | 1 + 425290/week/candle-week-42.csv | 1 + 425420/week/candle-week-42.csv | 1 + 429270/week/candle-week-42.csv | 1 + 430220/week/candle-week-42.csv | 1 + 430460/week/candle-week-42.csv | 1 + 430690/week/candle-week-42.csv | 1 + 430700/week/candle-week-42.csv | 1 + 431190/week/candle-week-42.csv | 1 + 432320/week/candle-week-42.csv | 1 + 432430/week/candle-week-42.csv | 1 + 432470/week/candle-week-42.csv | 1 + 432720/week/candle-week-42.csv | 1 + 433530/week/candle-week-42.csv | 1 + 434190/week/candle-week-42.csv | 1 + 434480/week/candle-week-42.csv | 1 + 435380/week/candle-week-42.csv | 1 + 435620/week/candle-week-42.csv | 1 + 435870/week/candle-week-42.csv | 1 + 437730/week/candle-week-42.csv | 1 + 437780/week/candle-week-42.csv | 1 + 438220/week/candle-week-42.csv | 1 + 438580/week/candle-week-42.csv | 1 + 438700/week/candle-week-42.csv | 1 + 439090/week/candle-week-42.csv | 1 + 439250/week/candle-week-42.csv | 1 + 439410/week/candle-week-42.csv | 1 + 439580/week/candle-week-42.csv | 1 + 439730/week/candle-week-42.csv | 1 + 440110/week/candle-week-42.csv | 1 + 440290/week/candle-week-42.csv | 1 + 440320/week/candle-week-42.csv | 1 + 440790/week/candle-week-42.csv | 1 + 440820/week/candle-week-42.csv | 1 + 441270/week/candle-week-42.csv | 1 + 442130/week/candle-week-42.csv | 1 + 442310/week/candle-week-42.csv | 1 + 442770/week/candle-week-42.csv | 1 + 442900/week/candle-week-42.csv | 1 + 443060/week/candle-week-42.csv | 1 + 443250/week/candle-week-42.csv | 1 + 443670/week/candle-week-42.csv | 1 + 444920/week/candle-week-42.csv | 1 + 445090/week/candle-week-42.csv | 1 + 445180/week/candle-week-42.csv | 1 + 445360/week/candle-week-42.csv | 1 + 445680/week/candle-week-42.csv | 1 + 445970/week/candle-week-42.csv | 1 + 446070/week/candle-week-42.csv | 1 + 446150/week/candle-week-42.csv | 1 + 446190/week/candle-week-42.csv | 1 + 446440/week/candle-week-42.csv | 1 + 446540/week/candle-week-42.csv | 1 + 446600/week/candle-week-42.csv | 1 + 446750/week/candle-week-42.csv | 1 + 446840/week/candle-week-42.csv | 1 + 447690/week/candle-week-42.csv | 1 + 448280/week/candle-week-42.csv | 1 + 448370/week/candle-week-42.csv | 1 + 448710/week/candle-week-42.csv | 1 + 448730/week/candle-week-42.csv | 1 + 448740/week/candle-week-42.csv | 1 + 448760/week/candle-week-42.csv | 1 + 448780/week/candle-week-42.csv | 1 + 448830/week/candle-week-42.csv | 1 + 448900/week/candle-week-42.csv | 1 + 449020/week/candle-week-42.csv | 1 + 450050/week/candle-week-42.csv | 1 + 450080/week/candle-week-42.csv | 1 + 450140/week/candle-week-42.csv | 1 + 450330/week/candle-week-42.csv | 1 + 450520/week/candle-week-42.csv | 1 + 450940/week/candle-week-42.csv | 1 + 451220/week/candle-week-42.csv | 1 + 451250/week/candle-week-42.csv | 1 + 451700/week/candle-week-42.csv | 1 + 451760/week/candle-week-42.csv | 1 + 451800/week/candle-week-42.csv | 1 + 452160/week/candle-week-42.csv | 1 + 452190/week/candle-week-42.csv | 1 + 452200/week/candle-week-42.csv | 1 + 452260/week/candle-week-42.csv | 1 + 452280/week/candle-week-42.csv | 1 + 452300/week/candle-week-42.csv | 1 + 452400/week/candle-week-42.csv | 1 + 452430/week/candle-week-42.csv | 1 + 452670/week/candle-week-42.csv | 1 + 452980/week/candle-week-42.csv | 1 + 453340/week/candle-week-42.csv | 1 + 453450/week/candle-week-42.csv | 1 + 453860/week/candle-week-42.csv | 1 + 454640/week/candle-week-42.csv | 1 + 454750/week/candle-week-42.csv | 1 + 454910/week/candle-week-42.csv | 1 + 455250/week/candle-week-42.csv | 147 ++++++++++++------------ 455310/week/candle-week-42.csv | 1 + 455900/week/candle-week-42.csv | 1 + 455910/week/candle-week-42.csv | 1 + 456010/week/candle-week-42.csv | 1 + 456040/week/candle-week-42.csv | 1 + 456070/week/candle-week-42.csv | 1 + 456190/week/candle-week-42.csv | 1 + 456440/week/candle-week-42.csv | 1 + 456490/week/candle-week-42.csv | 1 + 456570/week/candle-week-42.csv | 1 + 456700/week/candle-week-42.csv | 1 + 457190/week/candle-week-42.csv | 1 + 457370/week/candle-week-42.csv | 1 + 457390/week/candle-week-42.csv | 1 + 457550/week/candle-week-42.csv | 1 + 457630/week/candle-week-42.csv | 1 + 457940/week/candle-week-42.csv | 1 + 458320/week/candle-week-42.csv | 1 + 458610/week/candle-week-42.csv | 1 + 458650/week/candle-week-42.csv | 1 + 458870/week/candle-week-42.csv | 1 + 460470/week/candle-week-42.csv | 1 + 460850/week/candle-week-42.csv | 1 + 460860/week/candle-week-42.csv | 1 + 460930/week/candle-week-42.csv | 1 + 460940/week/candle-week-42.csv | 1 + 461030/week/candle-week-42.csv | 1 + 461300/week/candle-week-42.csv | 1 + 462020/week/candle-week-42.csv | 1 + 462350/week/candle-week-42.csv | 1 + 462510/week/candle-week-42.csv | 1 + 462520/week/candle-week-42.csv | 1 + 462870/week/candle-week-42.csv | 1 + 464080/week/candle-week-42.csv | 1 + 464280/week/candle-week-42.csv | 1 + 464440/week/candle-week-42.csv | 1 + 464500/week/candle-week-42.csv | 1 + 464580/week/candle-week-42.csv | 2 + 464680/week/candle-week-42.csv | 1 + 465320/week/candle-week-42.csv | 1 + 465480/week/candle-week-42.csv | 1 + 465770/week/candle-week-42.csv | 1 + 466100/week/candle-week-42.csv | 1 + 466910/week/candle-week-42.csv | 1 + 467930/week/candle-week-42.csv | 1 + 468510/week/candle-week-42.csv | 1 + 468760/week/candle-week-42.csv | 1 + 469480/week/candle-week-42.csv | 1 + 469750/week/candle-week-42.csv | 1 + 469880/week/candle-week-42.csv | 1 + 469900/week/candle-week-42.csv | 1 + 471050/week/candle-week-42.csv | 1 + 472220/week/candle-week-42.csv | 1 + 472230/week/candle-week-42.csv | 1 + 472850/week/candle-week-42.csv | 1 + 473000/week/candle-week-42.csv | 1 + 473050/week/candle-week-42.csv | 1 + 473370/week/candle-week-42.csv | 1 + 473950/week/candle-week-42.csv | 1 + 473980/week/candle-week-42.csv | 2 + 474170/week/candle-week-42.csv | 1 + 474490/week/candle-week-42.csv | 1 + 474660/week/candle-week-42.csv | 1 + 474930/week/candle-week-42.csv | 1 + 475150/week/candle-week-42.csv | 1 + 475240/week/candle-week-42.csv | 1 + 475250/week/candle-week-42.csv | 1 + 475400/week/candle-week-42.csv | 1 + 475560/week/candle-week-42.csv | 1 + 475580/week/candle-week-42.csv | 1 + 475960/week/candle-week-42.csv | 3 + 476080/week/candle-week-42.csv | 1 + 476470/week/candle-week-42.csv | 1 + 476710/week/candle-week-42.csv | 1 + 477340/week/candle-week-42.csv | 1 + 477380/week/candle-week-42.csv | 1 + 477470/week/candle-week-42.csv | 1 + 477530/week/candle-week-42.csv | 1 + 477760/week/candle-week-42.csv | 1 + 478110/week/candle-week-42.csv | 1 + 478390/week/candle-week-42.csv | 1 + 478440/week/candle-week-42.csv | 1 + 478780/week/candle-week-42.csv | 1 + 479880/week/candle-week-42.csv | 1 + 481850/week/candle-week-42.csv | 1 + 481890/week/candle-week-42.csv | 1 + 482520/week/candle-week-42.csv | 1 + 482680/week/candle-week-42.csv | 1 + 486630/week/candle-week-42.csv | 1 + 487570/week/candle-week-42.csv | 1 + 488060/week/candle-week-42.csv | 1 + 489790/week/candle-week-42.csv | 1 + 2709 files changed, 3361 insertions(+), 646 deletions(-) create mode 100644 163280/week/candle-week-42.csv create mode 100644 464580/week/candle-week-42.csv create mode 100644 473980/week/candle-week-42.csv create mode 100644 475960/week/candle-week-42.csv diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index 6d29df3478a7..f12c5b3d27cc 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6630,7380,7390,6350,607712,4120799990,00,0.00,N,5,-750, 20241104,7380,7360,7530,7240,169485,1256208680,00,0.00,N,2,60, 20241028,7320,7510,7650,7170,291210,2153342370,00,0.00,N,5,-190, 20241021,7510,7930,7990,7500,252227,1941853200,00,0.00,N,5,-420, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 420f3259c110..d96102c86ccd 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,473,539,552,441,1243674,606673883,00,0.00,N,5,-66, 20241104,539,525,570,511,827533,448464479,00,0.00,N,2,16, 20241028,523,515,530,505,398920,206618062,00,0.00,N,2,12, 20241021,511,545,553,503,711661,376357844,00,0.00,N,5,-32, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 6718f0de9e25..046b522b26a9 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6150,6110,6250,5680,36184,216186800,00,0.00,N,5,-30, 20241104,6180,6360,6480,6080,80474,497319220,00,0.00,N,5,-80, 20241028,6260,6480,6620,6100,20136,126603300,00,0.00,N,5,-230, 20241021,6490,5800,6500,5800,76535,471173310,00,0.00,N,2,710, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 422c9bfd9c4d..f04fbc0a1d6f 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,67400,69900,69900,66500,41774,2823897200,00,0.00,N,5,-2500, 20241104,69900,71100,71600,69400,40334,2837423900,00,0.00,N,5,-1200, 20241028,71100,70500,71800,70100,25580,1816596900,00,0.00,N,2,1100, 20241021,70000,73800,74300,70000,47322,3400043200,00,0.00,N,5,-3800, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index 59a33d5714e6..f38910b2eaa6 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20650,20250,20750,19760,1675895,33821417850,00,0.00,N,2,450, 20241104,20200,20850,21000,20150,979568,19963691650,00,0.00,N,5,-650, 20241028,20850,21450,21550,20600,1284917,27196089250,00,0.00,N,5,-200, 20241021,21050,20000,21800,19930,2249526,46768210500,00,0.00,N,2,1050, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 0b15c8a46a87..f4f26daf1eef 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,120500,133500,136900,118600,7579270,958452637300,00,0.00,N,5,-12000, 20241104,132500,133900,142400,129000,8795280,1194708220000,00,0.00,N,5,-2300, 20241028,134800,147800,155400,134500,9635330,1388342354700,00,0.00,N,5,-12600, 20241021,147400,156700,163800,144100,12552403,1914501748000,00,0.00,N,5,-7900, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index 16fa02a252f2..faa99ad4272a 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,77900,86800,87400,76800,618271,48220924930,00,0.00,N,5,-10400, 20241104,88300,88100,90600,86100,296214,26155217200,00,0.00,N,5,-100, 20241028,88400,88700,90500,85400,296773,26135515600,00,0.00,N,5,-300, 20241021,88700,89500,90600,84200,437232,38471717600,00,0.00,N,5,-600, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 556c01018d1f..9ddbee17de3c 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9470,9610,9660,9100,185806,1735042390,00,0.00,N,5,-140, 20241104,9610,9720,9750,9350,119891,1144952910,00,0.00,N,5,-140, 20241028,9750,9370,10210,9310,607583,5909370270,00,0.00,N,2,440, 20241021,9310,9280,9350,9020,67126,618231950,00,0.00,N,2,170, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index cc963ed8fd42..95915bcf994b 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,237500,233000,245000,213000,700510,161695668000,00,0.00,N,2,3000, 20241104,234500,191300,238000,185600,803639,175657936300,00,0.00,N,2,43200, 20241028,191300,206000,218500,185300,626421,124453744600,00,0.00,N,5,-14700, 20241021,206000,210000,216500,196500,597462,124107147200,00,0.00,N,3,0, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 48a98fa36611..2735b725dc06 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1395,1470,1470,1361,171484,240551898,00,0.00,N,5,-75, 20241104,1470,1399,1482,1399,146405,211669819,00,0.00,N,2,71, 20241028,1399,1374,1400,1351,208034,285074479,00,0.00,N,2,25, 20241021,1374,1510,1512,1353,317451,450000506,00,0.00,N,5,-136, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index bb92437ebe8b..726d8c7740f2 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,34200,35950,36000,33250,388313,13349925850,00,0.00,N,5,-1750, 20241104,35950,40650,40650,35850,526686,19941116000,00,0.00,N,5,-4200, 20241028,40150,39700,41200,38750,208499,8362172450,00,0.00,N,2,600, 20241021,39550,42600,42950,39500,173034,7117979500,00,0.00,N,5,-2550, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index 779fa590a98c..f9fac45d3e7f 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4160,4340,4340,3900,446638,1810941990,00,0.00,N,5,-175, 20241104,4335,4400,4495,4275,180208,786720970,00,0.00,N,5,-50, 20241028,4385,4325,4440,4320,109540,480936330,00,0.00,N,2,75, 20241021,4310,4645,4670,4300,320228,1433680805,00,0.00,N,5,-335, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 5fa3a2c9a28b..7d88b35d0ac8 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7060,7460,7480,6760,62955,449791490,00,0.00,N,5,-490, 20241104,7550,7760,8000,7410,51684,395038750,00,0.00,N,5,-210, 20241028,7760,7700,8120,7700,58612,464947770,00,0.00,N,2,20, 20241021,7740,8330,8330,7490,73467,580846120,00,0.00,N,5,-490, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 4391d7a30737..d28ce7f41676 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16720,16760,17380,16540,294022,4974157120,00,0.00,N,5,-140, 20241104,16860,17040,17950,16760,415792,7222641240,00,0.00,N,5,-170, 20241028,17030,16350,17180,16050,182070,3048203400,00,0.00,N,2,520, 20241021,16510,16530,16670,16110,206247,3384163540,00,0.00,N,5,-20, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 6d4d9cef3d27..ab9e0abd11f7 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,116500,134300,135400,106000,2312304,278498744500,00,0.00,N,5,-19100, 20241104,135600,137400,148500,133800,1463515,207263217200,00,0.00,N,5,-3100, 20241028,138700,126500,142800,125400,1751907,234113532500,00,0.00,N,2,12800, 20241021,125900,135800,138800,122300,1978710,257712193300,00,0.00,N,5,-9900, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index fe32a0caea3f..29fa665df8ad 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,91600,92100,95200,89500,5221627,480846717500,00,0.00,N,5,-1400, 20241104,93000,95000,97500,92500,6004427,571826550041,00,0.00,N,5,-1300, 20241028,94300,93700,96800,90600,7083184,665895326380,00,0.00,N,2,1600, 20241021,92700,95300,96400,89900,9582036,884021246408,00,0.00,N,5,-2400, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index 7bead32b4d72..beee13af62b6 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241104,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241028,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241021,1984,1984,1984,1984,0,0,00,0.00,N,3,0, @@ -36,66 +37,66 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20240311,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20240304,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20240226,1984,1984,1984,1984,0,0,00,0.00,N,3,0, -20240219,1984,2099,2337,1885,4972153,10442016264,00,0.00,N,5,-139, -20240213,2123,1613,2634,1506,13620009,29062623474,00,0.00,N,2,543, -20240205,1580,1769,1819,1490,2325887,3794252742,00,0.00,N,5,-132, -20240129,1712,1350,2099,1284,10378789,17528388177,00,0.00,N,2,362, -20240122,1350,1243,1547,1152,5723378,7825043143,00,0.00,N,2,107, +20240219,1984,2099,2337,1885,4972149,10442016264,00,0.00,N,5,-139, +20240213,2123,1613,2634,1506,13619995,29062623474,00,0.00,N,2,543, +20240205,1580,1769,1819,1490,2325885,3794252742,00,0.00,N,5,-132, +20240129,1712,1350,2099,1284,10378779,17528388177,00,0.00,N,2,362, +20240122,1350,1243,1547,1152,5723371,7825043143,00,0.00,N,2,107, 20240115,1243,1300,1300,1193,914365,1133392896,00,0.00,N,5,-49, -20240108,1292,1325,1498,1259,2276771,3074167143,00,0.00,N,5,-33, -20240102,1325,1407,1424,1308,1040015,1395893083,00,0.00,N,5,-33, -20231226,1358,1597,1638,1300,3278472,4678068740,00,0.00,N,5,-222, -20231218,1580,1399,2066,1193,18300544,28911269192,00,0.00,N,2,189, -20231211,1391,1687,1753,1292,3477922,5344254092,00,0.00,N,5,-296, -20231204,1687,1984,2099,1646,5579799,10100967016,00,0.00,N,5,-247, -20231127,1934,2675,2675,1901,4832986,10526453895,00,0.00,N,5,-741, -20231120,2675,2716,3243,2650,1856450,5436009176,00,0.00,N,5,-8, -20231113,2683,3490,3704,2675,2382467,7658254658,00,0.00,N,5,-832, -20231106,3515,5614,5614,3235,3412587,12750808211,00,0.00,N,5,-2099, +20240108,1292,1325,1498,1259,2276768,3074167143,00,0.00,N,5,-33, +20240102,1325,1407,1424,1308,1040014,1395893083,00,0.00,N,5,-33, +20231226,1358,1597,1638,1300,3278469,4678068740,00,0.00,N,5,-222, +20231218,1580,1399,2066,1193,18300525,28911269192,00,0.00,N,2,189, +20231211,1391,1687,1753,1292,3477917,5344254092,00,0.00,N,5,-296, +20231204,1687,1984,2099,1646,5579794,10100967016,00,0.00,N,5,-247, +20231127,1934,2675,2675,1901,4832981,10526453895,00,0.00,N,5,-741, +20231120,2675,2716,3243,2650,1856448,5436009176,00,0.00,N,5,-8, +20231113,2683,3490,3704,2675,2382465,7658254658,00,0.00,N,5,-832, +20231106,3515,5614,5614,3235,3412583,12750808211,00,0.00,N,5,-2099, 20231030,5614,5614,5614,5614,0,0,00,0.00,N,3,0, 20231023,5614,5614,5614,5614,0,0,00,0.00,N,3,0, 20231016,5614,5614,5614,5614,0,0,00,0.00,N,3,0, 20231010,5614,5614,5614,5614,0,0,00,0.00,N,3,0, 20231004,5614,5614,5614,5614,0,0,00,0.00,N,3,0, -20230925,5614,5820,5894,5523,154954,874293826,00,0.00,N,5,-239, +20230925,5614,5820,5894,5523,154953,874293826,00,0.00,N,5,-239, 20230918,5853,6627,6734,5844,798203,5044541217,00,0.00,N,5,-749, 20230911,6602,6478,6725,6100,488152,3141207309,00,0.00,N,2,124, 20230904,6478,6635,6783,6462,336206,2219077608,00,0.00,N,5,-157, -20230828,6635,6758,7079,6618,328736,2247653707,00,0.00,N,5,-123, +20230828,6635,6758,7079,6618,328735,2247653707,00,0.00,N,5,-123, 20230821,6758,6972,7055,6734,292413,2006434752,00,0.00,N,5,-223, 20230814,6981,7656,7713,6890,373360,2690350712,00,0.00,N,5,-675, -20230807,7656,7417,7721,7359,397023,2993173259,00,0.00,N,2,116, -20230731,7540,7499,8849,7351,1873290,15170590450,00,0.00,N,5,-33, -20230724,7573,8059,8059,7022,842770,6284037244,00,0.00,N,5,-486, -20230717,8059,8125,9343,7936,3572797,31047555009,00,0.00,N,5,-66, +20230807,7656,7417,7721,7359,397022,2993173259,00,0.00,N,2,116, +20230731,7540,7499,8849,7351,1873288,15170590450,00,0.00,N,5,-33, +20230724,7573,8059,8059,7022,842769,6284037244,00,0.00,N,5,-486, +20230717,8059,8125,9343,7936,3572792,31047555009,00,0.00,N,5,-66, 20230710,8125,7985,8676,7804,1283268,10685969920,00,0.00,N,5,-181, -20230703,8306,8841,9113,8215,1031896,8853785635,00,0.00,N,5,-527, -20230626,8833,9557,9755,8726,2148062,19656771227,00,0.00,N,5,-724, -20230619,9557,8619,10940,8438,7435956,73323659436,00,0.00,N,2,946, -20230612,8611,9022,9829,8479,3452518,31491785302,00,0.00,N,5,-329, -20230605,8940,7483,10331,7367,8863826,79979237286,00,0.00,N,2,1531, -20230530,7409,7598,8471,7030,1498778,11712921490,00,0.00,N,5,-74, +20230703,8306,8841,9113,8215,1031895,8853785635,00,0.00,N,5,-527, +20230626,8833,9557,9755,8726,2148059,19656771227,00,0.00,N,5,-724, +20230619,9557,8619,10940,8438,7435951,73323659436,00,0.00,N,2,946, +20230612,8611,9022,9829,8479,3452514,31491785302,00,0.00,N,5,-329, +20230605,8940,7483,10331,7367,8863816,79979237286,00,0.00,N,2,1531, +20230530,7409,7598,8471,7030,1498777,11712921490,00,0.00,N,5,-74, 20230522,7483,7466,7944,7400,460882,3542554367,00,0.00,N,2,9, -20230515,7474,7532,7738,7417,249410,1877495609,00,0.00,N,5,-91, +20230515,7474,7532,7738,7417,249408,1877495609,00,0.00,N,5,-91, 20230508,7565,7919,8026,7458,363301,2789668092,00,0.00,N,5,-354, 20230502,7919,8084,8380,7820,613276,5001543795,00,0.00,N,2,8, 20230424,7911,7878,8240,7326,829602,6476337092,00,0.00,N,2,33, -20230417,7878,7540,8973,7285,2524625,20359131547,00,0.00,N,2,346, -20230410,7532,7335,7952,6758,1143943,8505444502,00,0.00,N,2,403, +20230417,7878,7540,8973,7285,2524622,20359131547,00,0.00,N,2,346, +20230410,7532,7335,7952,6758,1143942,8505444502,00,0.00,N,2,403, 20230403,7129,7063,7326,6725,363289,2549403185,00,0.00,N,2,66, -20230327,7063,6684,7359,6495,449390,3167710908,00,0.00,N,2,379, +20230327,7063,6684,7359,6495,449389,3167710908,00,0.00,N,2,379, 20230320,6684,6569,6956,6528,233003,1558078401,00,0.00,N,2,49, 20230313,6635,6898,7022,6338,267566,1774124944,00,0.00,N,5,-411, -20230306,7046,7178,7565,7005,384258,2809562863,00,0.00,N,5,-107, +20230306,7046,7178,7565,7005,384257,2809562863,00,0.00,N,5,-107, 20230227,7153,7079,7483,6948,345835,2479344867,00,0.00,N,3,0, -20230220,7153,6552,8232,6503,2316907,17355826551,00,0.00,N,2,592, +20230220,7153,6552,8232,6503,2316904,17355826551,00,0.00,N,2,592, 20230213,6561,6824,7038,6437,290202,1931634278,00,0.00,N,5,-230, 20230206,6791,6651,6981,6511,224495,1511777434,00,0.00,N,2,206, 20230130,6585,6445,6635,6305,143664,931803841,00,0.00,N,2,140, 20230125,6445,6198,6536,6198,79114,505595587,00,0.00,N,2,263, 20230116,6182,6404,6470,6166,84167,529614228,00,0.00,N,5,-222, 20230109,6404,6437,6487,6256,150512,958320609,00,0.00,N,5,-33, -20230102,6437,6174,6437,5688,248383,1521545142,00,0.00,N,2,263, +20230102,6437,6174,6437,5688,248381,1521545142,00,0.00,N,2,263, 20221226,6174,6585,6635,6133,159313,1017011911,00,0.00,N,5,-420, 20221219,6594,7030,7326,6585,195745,1346216630,00,0.00,N,5,-436, 20221212,7030,7277,7310,6956,153514,1088558011,00,0.00,N,5,-247, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 2a9304bf1189..ec02ce28a72c 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12660,13230,13260,12310,63811,807905630,00,0.00,N,5,-570, 20241104,13230,12900,13310,12810,61023,795847630,00,0.00,N,2,330, 20241028,12900,13440,13490,12840,69049,904144470,00,0.00,N,5,-540, 20241021,13440,13530,13650,13300,35379,477166820,00,0.00,N,5,-90, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 3f6577a533d5..9150cf465387 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4445,4725,5000,4340,1631376,7506782165,00,0.00,N,5,-235, 20241104,4680,4760,4850,4670,686342,3258340775,00,0.00,N,5,-80, 20241028,4760,4720,4790,4535,1322926,6183857155,00,0.00,N,2,40, 20241021,4720,4915,5030,4620,1559835,7501959665,00,0.00,N,5,-195, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 11ac805217f6..050f80cb68b9 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6360,6960,6980,6160,502608,3248496940,00,0.00,N,5,-590, 20241104,6950,7190,7640,6870,590848,4308247340,00,0.00,N,5,-260, 20241028,7210,7430,7550,7190,313508,2302418170,00,0.00,N,5,-170, 20241021,7380,7220,7410,6950,389381,2803956890,00,0.00,N,2,120, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index 8257fac6193d..948ee336ef13 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2080,2300,2340,1987,2666495,5539029185,00,0.00,N,5,-215, 20241104,2295,2320,2355,2280,680395,1574243065,00,0.00,N,5,-25, 20241028,2320,2190,2350,2175,619400,1404764485,00,0.00,N,2,125, 20241021,2195,2300,2305,2150,1093909,2433112285,00,0.00,N,5,-85, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index b640a057ac0e..b1e40a31b21e 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3760,4005,4100,3715,573679,2236364075,00,0.00,N,5,-235, 20241104,3995,3915,4065,3720,256736,1011832745,00,0.00,N,2,75, 20241028,3920,3825,3975,3825,145131,567801580,00,0.00,N,2,100, 20241021,3820,3865,3960,3760,202409,773977475,00,0.00,N,5,-75, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index 2b2c5173db18..b61d1182f668 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18610,19900,19920,18220,251664,4769827280,00,0.00,N,5,-1440, 20241104,20050,20200,22000,19510,573795,11946517680,00,0.00,N,5,-450, 20241028,20500,20300,20700,19040,802266,15950261550,00,0.00,N,5,-1500, 20241021,22000,22100,23700,21600,919768,20875790750,00,0.00,N,5,-650, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 6e76ef99edd1..d840e173e575 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5630,5700,5760,5570,72099,406094810,00,0.00,N,5,-40, 20241104,5670,5690,5740,5650,34555,196824660,00,0.00,N,5,-30, 20241028,5700,5610,6230,5520,1392004,7939405970,00,0.00,N,2,30, 20241021,5670,5690,5760,5620,44798,253659290,00,0.00,N,5,-70, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index 4d6dc43ffc32..deda9a2a4eb7 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8590,9030,9710,7850,3246780,29319481060,00,0.00,N,5,-360, 20241104,8950,8200,9050,8120,556669,4824891510,00,0.00,N,2,750, 20241028,8200,7960,8450,7960,274637,2253658150,00,0.00,N,2,240, 20241021,7960,8420,8480,7930,303831,2481302420,00,0.00,N,5,-460, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 814293f8d188..50fe8926458e 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,34500,41100,41500,33400,549816,20037386250,00,0.00,N,5,-7050, 20241104,41550,36950,43600,36550,481389,19797844250,00,0.00,N,2,4550, 20241028,37000,38600,39600,36250,251862,9508408450,00,0.00,N,5,-1450, 20241021,38450,40700,41300,37350,340359,13315062650,00,0.00,N,5,-1250, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 2d010f437a0c..77f936a09cf2 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13450,15320,15320,12640,2010932,27822840220,00,0.00,N,5,-1650, 20241104,15100,15100,16450,14850,1605055,24980954470,00,0.00,N,5,-220, 20241028,15320,15460,16250,15200,1537105,24095485070,00,0.00,N,5,-360, 20241021,15680,17980,18380,15600,2732242,46088964210,00,0.00,N,5,-1950, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 6b11688c659e..9656eb7ed0f5 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3320,3420,3420,3200,166809,547084555,00,0.00,N,5,-100, 20241104,3420,3425,3465,3365,63356,217066930,00,0.00,N,5,-35, 20241028,3455,3430,3520,3300,72893,249093575,00,0.00,N,2,25, 20241021,3430,3420,3450,3330,131162,442626120,00,0.00,N,2,50, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 8a4f7413a6e2..e0891faa78ad 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,69600,70400,70800,68300,2706,188222800,00,0.00,N,5,-800, 20241104,70400,69900,70800,69700,2104,147357400,00,0.00,N,2,700, 20241028,69700,69400,70000,68300,2353,163205700,00,0.00,N,2,300, 20241021,69400,69700,69900,68400,1826,127215800,00,0.00,N,5,-300, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 7fb7eb14e038..39cb30304fe4 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,115900,122900,123000,114000,23659,2764670900,00,0.00,N,5,-6800, 20241104,122700,120500,126900,119300,37459,4626951000,00,0.00,N,2,2500, 20241028,120200,119300,124800,117800,32671,3962508300,00,0.00,N,5,-500, 20241021,120700,124300,125200,118600,35858,4359780600,00,0.00,N,5,-3600, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index 1459cef22bb7..77e2db638aff 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,38150,40150,40300,37450,1565,60905900,00,0.00,N,5,-1900, 20241104,40050,39850,41800,39600,817,32801750,00,0.00,N,2,250, 20241028,39800,40600,41300,38650,991,39555750,00,0.00,N,5,-700, 20241021,40500,40650,41950,40500,591,24101550,00,0.00,N,5,-100, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index 91d3cc96d983..3e06aa660eba 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,178200,199300,199300,171700,20369390,3709369194697,00,0.00,N,5,-22300, 20241104,200500,185200,203000,183700,16598365,3245891873100,00,0.00,N,2,18300, 20241028,182200,203500,205000,180500,19814378,3782681499660,00,0.00,N,5,-18800, 20241021,201000,189400,206000,187500,22136463,4345223473684,00,0.00,N,2,13700, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 80fadc9b39d3..ff80b0cf8727 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,421500,462000,539000,413000,121527,56866124500,00,0.00,N,5,-27500, 20241104,449000,390000,494000,381000,141691,62266346500,00,0.00,N,2,54000, 20241028,395000,378000,418000,343000,183147,71412725000,00,0.00,N,2,26000, 20241021,369000,367500,412500,352500,215963,82917834500,00,0.00,N,5,-2500, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index e52d01986284..68f5f6522e84 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2900,3315,3330,2755,870367,2602006985,00,0.00,N,5,-415, 20241104,3315,3180,3350,3140,357236,1167650315,00,0.00,N,2,155, 20241028,3160,3120,3250,3120,421212,1337955620,00,0.00,N,3,0, 20241021,3160,3325,3365,3150,537630,1743331010,00,0.00,N,5,-160, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index c7a52c0bb769..8f979ce27195 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5030,5100,5100,4955,74890,375666625,00,0.00,N,5,-70, 20241104,5100,5120,5150,5010,115399,586732770,00,0.00,N,5,-30, 20241028,5130,5120,5210,5040,77341,394614230,00,0.00,N,2,10, 20241021,5120,5210,5230,5110,46019,237875150,00,0.00,N,5,-110, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 132bd61e5097..c5a9a15683cc 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28900,29450,29600,28100,2755788,79276696650,00,0.00,N,5,-350, 20241104,29250,28100,29650,27850,2979988,85928106050,00,0.00,N,2,1150, 20241028,28100,27850,28600,27600,1246119,35064418600,00,0.00,N,2,50, 20241021,28050,30300,30300,27800,1989616,57316500100,00,0.00,N,5,-2100, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 79805e3db8d1..547d5583d9f8 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10640,11540,11820,10500,11946,128798530,00,0.00,N,5,-1190, 20241104,11830,11490,11970,11450,2989,34839080,00,0.00,N,2,340, 20241028,11490,11550,11680,11170,13296,150771490,00,0.00,N,5,-70, 20241021,11560,12280,12300,11530,5574,66003700,00,0.00,N,5,-720, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index acfbd26b6e8b..92fd05c3fb30 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,334000,340500,353500,331500,414776,141073642953,00,0.00,N,5,-11000, 20241104,345000,341000,352000,336500,307434,106083215500,00,0.00,N,2,1000, 20241028,344000,357500,359500,335000,615019,214219049453,00,0.00,N,5,-12500, 20241021,356500,353500,366500,345000,752966,266979369771,00,0.00,N,2,4000, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index a0e5470fd564..d3ded11a8148 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26450,27750,27750,25600,41533,1096120800,00,0.00,N,5,-1300, 20241104,27750,27450,27800,26900,20084,547887250,00,0.00,N,2,550, 20241028,27200,26800,27850,26450,19531,523979450,00,0.00,N,2,750, 20241021,26450,27600,27700,26400,45318,1226792500,00,0.00,N,5,-1150, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index 46965432e747..f9b6e35859af 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24300,26400,26400,23550,71150,1790004800,00,0.00,N,5,-2000, 20241104,26300,25650,26700,25100,67344,1763470150,00,0.00,N,2,1000, 20241028,25300,24850,25750,24700,26409,660518150,00,0.00,N,2,300, 20241021,25000,26100,26100,24750,25135,638997300,00,0.00,N,5,-850, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 9c737b689d43..7e435e993c17 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28650,29200,30600,28000,1538553,44993670800,00,0.00,N,5,-450, 20241104,29100,27300,29850,26200,1095980,30599404400,00,0.00,N,2,1750, 20241028,27350,28000,28300,27300,525748,14641708200,00,0.00,N,5,-550, 20241021,27900,27500,28300,27000,589759,16307695550,00,0.00,N,2,400, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index d29e5555a6f3..77f6ee3a9747 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,416,420,422,394,2171423,879043239,00,0.00,N,5,-4, 20241104,420,418,429,415,970190,409190670,00,0.00,N,2,3, 20241028,417,416,457,414,3152901,1350466135,00,0.00,N,2,1, 20241021,416,425,428,415,1096993,461321154,00,0.00,N,5,-11, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index 51b5be6da7ca..f12309fe8e45 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5100,4635,6210,4390,12529108,68783689330,00,0.00,N,2,520, 20241104,4580,4565,5100,4280,3414088,16298998045,00,0.00,N,5,-50, 20241028,4630,4550,5050,4410,3284223,15470323435,00,0.00,N,2,260, 20241021,4370,4255,4475,4230,650286,2827726465,00,0.00,N,2,110, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index 2787b5b3d5a6..fbf2997d5e36 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18490,19550,19550,18320,1912,35582250,00,0.00,N,5,-1060, 20241104,19550,19200,19960,19020,2164,41901340,00,0.00,N,2,350, 20241028,19200,19300,19490,18930,2606,49983330,00,0.00,N,5,-300, 20241021,19500,19110,19960,19040,2732,53365070,00,0.00,N,2,80, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 1a4c2643c47f..6b0a4024eae7 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6230,6420,6420,6100,140426,876663590,00,0.00,N,5,-190, 20241104,6420,6420,6490,6320,90242,575110500,00,0.00,N,2,20, 20241028,6400,6370,6470,6350,64106,409135340,00,0.00,N,2,30, 20241021,6370,6510,6510,6350,120178,772525780,00,0.00,N,5,-120, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index cb590252f850..4559da8d4d98 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,31850,36000,36000,31100,1630095,53368847950,00,0.00,N,5,-4150, 20241104,36000,37350,38250,35750,810140,29840798200,00,0.00,N,5,-1250, 20241028,37250,35500,39000,35500,718192,26965304600,00,0.00,N,2,1650, 20241021,35600,38550,39000,35250,1313843,48269808650,00,0.00,N,5,-3050, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index 68fe6824c1d2..fabb03c82235 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,991,1010,1096,945,655397,667438101,00,0.00,N,5,-28, 20241104,1019,1032,1054,1011,257314,264581471,00,0.00,N,5,-13, 20241028,1032,1075,1098,1004,565926,592085514,00,0.00,N,5,-18, 20241021,1050,1018,1160,1009,2341597,2555141036,00,0.00,N,2,32, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 29ab49a26a17..a1cb5fb7d156 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,888,795,894,743,1583445,1352683292,00,0.00,N,2,93, 20241104,795,804,815,780,276703,219793241,00,0.00,N,5,-9, 20241028,804,776,815,753,653360,516055196,00,0.00,N,2,54, 20241021,750,754,1050,729,8540599,7567434125,00,0.00,N,2,2, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index 22b02eb14474..6bd54e84371e 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,90000,102100,102300,89400,493063,46970669400,00,0.00,N,5,-12800, 20241104,102800,101700,107900,101400,347698,36440731100,00,0.00,N,2,1300, 20241028,101500,103300,105300,99700,303047,31139597600,00,0.00,N,5,-1800, 20241021,103300,109300,110400,102400,375152,39416058800,00,0.00,N,5,-5900, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index c1315c8b47e6..aa66010b6fee 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,23900,26600,26600,23200,513670,12588048150,00,0.00,N,5,-2700, 20241104,26600,26800,27300,25650,413146,10936748800,00,0.00,N,5,-400, 20241028,27000,26500,27400,25450,382714,10140171450,00,0.00,N,2,450, 20241021,26550,29100,29500,25550,579407,15959312650,00,0.00,N,5,-2750, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index 12012526a8a7..48e7391fec6c 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5430,5880,5890,5230,40446,221045210,00,0.00,N,5,-450, 20241104,5880,5680,6090,5630,9722,55996560,00,0.00,N,2,210, 20241028,5670,5860,5890,5670,19683,113193070,00,0.00,N,5,-190, 20241021,5860,5930,5990,5700,5259,30675640,00,0.00,N,5,-60, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index b48488b2fe42..0f6155fc2b4e 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30000,31850,31850,29150,17877,531386800,00,0.00,N,5,-100, 20241104,30100,31000,32000,29900,11001,336696000,00,0.00,N,5,-1000, 20241028,31100,30750,32150,29650,20294,617796000,00,0.00,N,2,350, 20241021,30750,33950,33950,30000,34945,1097525650,00,0.00,N,5,-3250, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index f948c1a68561..1c6ee5ccc161 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,27500,29350,29350,26650,677637,18868953800,00,0.00,N,5,-1850, 20241104,29350,30000,30300,29150,532753,15779421700,00,0.00,N,5,-600, 20241028,29950,29300,30900,29000,722529,21708406350,00,0.00,N,2,900, 20241021,29050,30100,30100,28900,465340,13726228450,00,0.00,N,5,-950, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index fe2d46bab062..f708e49c5078 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,125500,130000,130000,123000,5951,747192200,00,0.00,N,5,-4500, 20241104,130000,132500,133400,127400,5742,749964200,00,0.00,N,5,-3000, 20241028,133000,134800,135900,131200,6030,798586000,00,0.00,N,5,-2400, 20241021,135400,135500,138100,134500,5447,738334400,00,0.00,N,5,-100, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 16e963eb72c4..ccc6c68a8d72 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241104,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241028,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241021,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 23de3642321c..64cc602c90df 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3050,3635,3740,2900,8298891,27710509890,00,0.00,N,5,-625, 20241104,3675,3800,4030,3640,3331024,12770346240,00,0.00,N,5,-110, 20241028,3785,3950,4180,3740,3068233,12056237120,00,0.00,N,5,-150, 20241021,3935,4210,4235,3915,3076160,12429034490,00,0.00,N,5,-270, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 59f131c135a2..ca45bdb7e04a 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,683,793,793,642,1029008,712731477,00,0.00,N,5,-80, 20241104,763,741,812,715,640929,489946447,00,0.00,N,2,22, 20241028,741,860,885,727,1318030,1038799595,00,0.00,N,5,-119, 20241021,860,894,919,820,879547,768365859,00,0.00,N,5,-43, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index a923f38be1f8..50f50122603e 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7400,7900,7960,7080,184593,1395620970,00,0.00,N,5,-490, 20241104,7890,7880,8020,7850,86925,690165740,00,0.00,N,2,10, 20241028,7880,7910,8000,7850,70886,561908220,00,0.00,N,5,-90, 20241021,7970,7940,8080,7890,117658,936422000,00,0.00,N,5,-50, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 4ddb6651ccf6..cdd549f9821c 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3030,3340,3340,2905,5774416,17772302390,00,0.00,N,5,-310, 20241104,3340,3185,3450,3115,8921125,29369853545,00,0.00,N,2,255, 20241028,3085,3360,3445,3055,5628672,18193242685,00,0.00,N,5,-310, 20241021,3395,3495,3565,3295,6184459,21045339785,00,0.00,N,5,-30, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index 8677e85407ed..e6bbcfb0fb86 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9140,6830,10500,6770,6100604,55807700840,00,0.00,N,2,2380, 20241104,6760,6280,7200,6200,135148,922132300,00,0.00,N,2,460, 20241028,6300,6150,6410,6110,20486,128067830,00,0.00,N,2,120, 20241021,6180,6220,6410,6100,20583,128468790,00,0.00,N,5,-90, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 559549eddfe8..04a086281f20 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28100,27850,28800,27400,19330,538111300,00,0.00,N,2,200, 20241104,27900,27950,30500,27500,44029,1243986700,00,0.00,N,5,-150, 20241028,28050,28600,29900,26950,28179,784682250,00,0.00,N,2,500, 20241021,27550,28750,28850,27200,23483,659462550,00,0.00,N,5,-1100, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index c6a7d69f112b..3c1f4d0c9821 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,424,450,462,416,680879,294507195,00,0.00,N,5,-26, 20241104,450,447,462,444,310003,140568022,00,0.00,N,2,3, 20241028,447,470,480,440,785178,358027546,00,0.00,N,5,-23, 20241021,470,479,483,468,273937,130526597,00,0.00,N,5,-9, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index c8e84da6a7b6..9814e7561c38 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7820,9020,9440,7450,2583112,21798146730,00,0.00,N,5,-1190, 20241104,9010,10330,10810,8920,2418440,23740096400,00,0.00,N,5,-950, 20241028,9960,9250,11300,9220,3006875,30491584500,00,0.00,N,2,710, 20241021,9250,9820,9960,9010,1389622,13062854720,00,0.00,N,5,-600, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index ace11d587a63..51c139796e8c 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1489,1571,1575,1450,1497899,2262798889,00,0.00,N,5,-83, 20241104,1572,1571,1614,1530,1227989,1935998758,00,0.00,N,2,5, 20241028,1567,1521,1615,1521,1837462,2886192430,00,0.00,N,2,37, 20241021,1530,1893,1913,1477,4727947,7758951975,00,0.00,N,5,-361, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index d8dc640428dd..4bff9f0a3d9b 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3060,3055,3135,2290,11253770,30883779815,00,0.00,N,2,40, 20241104,3020,2825,3075,2785,1875013,5501157810,00,0.00,N,2,185, 20241028,2835,3055,3140,2815,1907462,5700301930,00,0.00,N,5,-215, 20241021,3050,2900,3090,2900,1906929,5736847695,00,0.00,N,2,105, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 2a5a2923e2aa..954d87182419 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3550,3925,3940,3370,1198015,4341029195,00,0.00,N,5,-400, 20241104,3950,3900,4045,3895,391048,1556798555,00,0.00,N,2,50, 20241028,3900,3885,4150,3850,659541,2614611620,00,0.00,N,2,20, 20241021,3880,4145,4165,3855,847575,3375559810,00,0.00,N,5,-230, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index ee1980ba9ab0..82988af8c271 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3560,3720,3720,3510,12836,46057415,00,0.00,N,5,-100, 20241104,3660,3670,3990,3620,36386,134859650,00,0.00,N,5,-65, 20241028,3725,3745,3800,3585,14177,52055290,00,0.00,N,5,-75, 20241021,3800,3755,3865,3660,11950,44896730,00,0.00,N,5,-10, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 1f2f26af3171..280777e4ac8e 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,23000,24000,25400,21700,1625735,38410289050,00,0.00,N,5,-950, 20241104,23950,19410,24300,19070,2898263,66153160020,00,0.00,N,2,4490, 20241028,19460,19690,19970,19430,137292,2703744750,00,0.00,N,5,-120, 20241021,19580,20100,20200,19420,184415,3634424000,00,0.00,N,5,-420, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 1667862bddb1..9bbce15c0c69 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11170,12320,12610,10950,6590800,76016466840,00,0.00,N,5,-1200, 20241104,12370,11390,12640,11300,6859156,83010883200,00,0.00,N,2,950, 20241028,11420,11700,12670,11410,6060766,72877370510,00,0.00,N,5,-220, 20241021,11640,12520,12600,11620,4721623,56723238060,00,0.00,N,5,-830, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index c92a6df8ee0d..37b32b4d1e05 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,27350,30100,30250,27250,2155463,61524314096,00,0.00,N,5,-2850, 20241104,30200,30150,30850,30000,1016715,30932451600,00,0.00,N,2,100, 20241028,30100,30400,30650,29800,1374462,41476461975,00,0.00,N,5,-250, 20241021,30350,30600,30750,29650,2010800,60762401057,00,0.00,N,5,-50, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index 269b33e4bba6..263ebb055ee7 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,29550,32150,33100,29250,6115,184481900,00,0.00,N,5,-2600, 20241104,32150,32200,33000,31700,167049,5346154500,00,0.00,N,5,-250, 20241028,32400,32500,32550,31550,4042,130255950,00,0.00,N,5,-100, 20241021,32500,33400,33400,31700,2315,74929800,00,0.00,N,5,-450, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 242a428bb56b..d27cc7f84cb4 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1380,1071,1630,1045,622281966,843607889845,00,0.00,N,2,400, 20241104,980,505,980,471,291990193,235545428260,00,0.00,N,2,485, 20241028,495,448,571,440,45512424,23741267635,00,0.00,N,2,47, 20241021,448,498,498,446,9539112,4442241340,00,0.00,N,5,-40, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index ecf36c0ea8a3..0eb61fe19f5a 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8540,8770,8770,8390,135709,1158822190,00,0.00,N,5,-230, 20241104,8770,8820,8910,8710,98115,863915990,00,0.00,N,5,-50, 20241028,8820,8900,8900,8710,109058,959654250,00,0.00,N,5,-10, 20241021,8830,9080,9090,8810,136296,1214124260,00,0.00,N,5,-250, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index 936f1a148309..bb5ce872d88c 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,492,508,509,487,5941526,2953343397,00,0.00,N,5,-14, 20241104,506,507,520,502,4117733,2089573232,00,0.00,N,5,-1, 20241028,507,501,514,501,3782178,1922650168,00,0.00,N,2,6, 20241021,501,505,512,498,4748184,2391949207,00,0.00,N,5,-1, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index 53d379be8b42..b3b9ed585ee3 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,743,763,764,730,933530,697466996,00,0.00,N,5,-20, 20241104,763,768,775,758,554370,423794593,00,0.00,N,5,-7, 20241028,770,755,773,750,322516,244904176,00,0.00,N,2,15, 20241021,755,780,787,743,643653,490212192,00,0.00,N,5,-25, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index a8c44c3e0a4f..05a2da294fcd 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40950,38400,42300,38200,847005,34299143550,00,0.00,N,2,2550, 20241104,38400,38900,39550,37200,323876,12416131900,00,0.00,N,5,-550, 20241028,38950,37450,39300,36350,248964,9487016700,00,0.00,N,2,1250, 20241021,37700,38800,39150,34950,568147,21061197800,00,0.00,N,5,-1300, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 293539714cb2..8b647d8520e8 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6650,7170,7170,6520,139525,942007250,00,0.00,N,5,-440, 20241104,7090,7070,7350,7070,57767,413160840,00,0.00,N,5,-40, 20241028,7130,7060,7240,7050,47397,337292730,00,0.00,N,2,70, 20241021,7060,7450,7530,7060,123774,890541470,00,0.00,N,5,-390, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 6fe1a0b155d9..af20d59520cd 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9810,10480,10540,9310,68418,677766560,00,0.00,N,5,-660, 20241104,10470,10150,10550,10050,51704,531730880,00,0.00,N,2,320, 20241028,10150,10050,10300,9920,42774,430263510,00,0.00,N,2,100, 20241021,10050,10860,10900,9990,51618,536529690,00,0.00,N,5,-850, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index ea8088ac2ce2..527b4f26dcde 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8440,8990,9300,8410,45292,396953920,00,0.00,N,5,-460, 20241104,8900,8530,9030,8530,38718,340395900,00,0.00,N,2,290, 20241028,8610,8350,8740,8120,72008,609351400,00,0.00,N,2,240, 20241021,8370,8320,8680,8260,18681,159051660,00,0.00,N,2,100, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 0594bec2816a..5866ba0f6649 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,31100,38700,39500,29000,3675488,128139986650,00,0.00,N,5,-10300, 20241104,41400,44000,46350,39700,2679931,114810676000,00,0.00,N,5,-2400, 20241028,43800,43100,48950,35100,5743412,241491263000,00,0.00,N,2,550, 20241021,43250,47800,48900,42400,1947426,86978085150,00,0.00,N,5,-6500, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index f444022f8ce9..d6ffbd0ddeed 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,536,570,577,529,568157,309140183,00,0.00,N,5,-34, 20241104,570,574,579,556,609741,345479102,00,0.00,N,5,-3, 20241028,573,552,582,548,534311,299447808,00,0.00,N,2,11, 20241021,562,573,581,550,329030,185645001,00,0.00,N,5,-14, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index 3f64ac800364..f4a333a83ec5 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,50800,56800,56800,49000,20856,1073237300,00,0.00,N,5,-6000, 20241104,56800,55000,57300,54400,7296,407590700,00,0.00,N,2,1800, 20241028,55000,55000,56700,54100,8846,489361400,00,0.00,N,5,-500, 20241021,55500,59600,60700,54300,12329,709492900,00,0.00,N,5,-4000, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index cb670e4e42f8..ffa74e72d910 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19390,20050,20050,18730,522446,10023238730,00,0.00,N,5,-610, 20241104,20000,20300,20800,19950,426873,8672884300,00,0.00,N,5,-300, 20241028,20300,19700,20600,19700,347228,7026662270,00,0.00,N,2,610, 20241021,19690,19840,20250,19590,394615,7838342510,00,0.00,N,5,-150, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 13a2014bd12f..70b6090aa78b 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,77400,80100,80300,76500,15418,1207801900,00,0.00,N,5,-2600, 20241104,80000,81500,82000,80000,9255,744899200,00,0.00,N,5,-1500, 20241028,81500,82300,82300,79900,15097,1221539500,00,0.00,N,2,400, 20241021,81100,82600,84200,80500,8127,665645000,00,0.00,N,5,-1900, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index c34482da562b..623508895c61 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4545,4975,4980,4160,5797524,26035699460,00,0.00,N,5,-445, 20241104,4990,5260,5310,4970,1405447,7159168925,00,0.00,N,5,-290, 20241028,5280,5080,5320,5020,1770692,9220526100,00,0.00,N,2,200, 20241021,5080,5190,5220,4995,1430739,7283391485,00,0.00,N,5,-80, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index b94d4b8fc151..bb2443ec7595 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11850,12670,12670,11580,221483,2655628790,00,0.00,N,5,-780, 20241104,12630,12320,12770,12180,157742,1959207960,00,0.00,N,2,310, 20241028,12320,12280,12560,12180,116351,1437769940,00,0.00,N,5,-10, 20241021,12330,12460,12600,12250,142337,1762129350,00,0.00,N,5,-190, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index d4a28be21d38..2395f6a0e1df 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16070,16890,16950,15260,5490,88631760,00,0.00,N,5,-990, 20241104,17060,17890,17900,16680,6713,115199380,00,0.00,N,5,-840, 20241028,17900,17690,18220,17190,4753,84362980,00,0.00,N,2,210, 20241021,17690,17400,18670,17240,17326,316357580,00,0.00,N,2,160, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 7b1df6108605..5a56c1554ee1 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2115,2380,2400,2010,1867517,4021274355,00,0.00,N,5,-255, 20241104,2370,2285,2405,2270,883179,2072037445,00,0.00,N,2,85, 20241028,2285,2290,2355,2265,825770,1908718385,00,0.00,N,5,-5, 20241021,2290,2405,2415,2290,1280987,2994727090,00,0.00,N,5,-115, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 6e0d2b7e9e0d..2a9a7c206693 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2800,2950,2955,2720,1113305,3136843040,00,0.00,N,5,-160, 20241104,2960,2875,2985,2865,681806,1999491540,00,0.00,N,2,95, 20241028,2865,2860,2910,2850,392485,1130005295,00,0.00,N,2,15, 20241021,2850,2960,3010,2835,569410,1656442680,00,0.00,N,5,-115, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 439e6731552e..8bd133d6c5f3 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16020,16010,16290,15540,419954,6696950290,00,0.00,N,5,-90, 20241104,16110,16890,16910,16110,308785,5061864390,00,0.00,N,5,-750, 20241028,16860,16490,17090,16280,391565,6552638560,00,0.00,N,2,420, 20241021,16440,16210,16800,16210,411746,6794132970,00,0.00,N,2,260, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index ce28a64a0afc..809684e8cf94 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1566,1651,1689,1511,352345,568051242,00,0.00,N,5,-84, 20241104,1650,1793,1815,1650,181217,321738653,00,0.00,N,5,-143, 20241028,1793,1586,1805,1586,606515,1042674031,00,0.00,N,2,207, 20241021,1586,1623,1650,1568,260420,415138068,00,0.00,N,5,-37, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index c8d1abb813fd..d8a6ddf9666e 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26800,31650,32550,26450,437910,12467933150,00,0.00,N,5,-5600, 20241104,32400,32000,33150,31800,129719,4208052350,00,0.00,N,2,400, 20241028,32000,32500,34150,31850,166362,5460397950,00,0.00,N,5,-750, 20241021,32750,34800,34950,32600,177485,5965267300,00,0.00,N,5,-2100, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index d558f440fed2..2fb4ac9431aa 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3090,2570,3450,2475,22635139,71058980430,00,0.00,N,2,520, 20241104,2570,2485,2680,2410,392517,992600085,00,0.00,N,2,85, 20241028,2485,2335,2535,2335,275883,677075685,00,0.00,N,2,110, 20241021,2375,2520,2745,2300,2037180,5174188940,00,0.00,N,5,-85, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 6515c3c066c9..840ecb045506 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20250,21650,21950,19300,64993,1357651720,00,0.00,N,5,-1400, 20241104,21650,22300,22700,21400,76216,1686337450,00,0.00,N,5,-600, 20241028,22250,19200,22350,19120,123263,2534924320,00,0.00,N,2,3200, 20241021,19050,19000,19200,18550,37045,699993420,00,0.00,N,2,50, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index bf4a06ad8ec4..06a5186a6677 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13190,14450,14480,12950,139676,1891861180,00,0.00,N,5,-1230, 20241104,14420,14370,14600,14240,66191,954439340,00,0.00,N,2,110, 20241028,14310,14310,14500,14290,42244,607433580,00,0.00,N,5,-90, 20241021,14400,14680,14680,14240,134136,1934972130,00,0.00,N,5,-290, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index 79cc064f87a3..975f3805ef8b 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,248000,253000,254500,242000,7871,1954697500,00,0.00,N,5,-5000, 20241104,253000,255000,256000,251500,4774,1211760000,00,0.00,N,5,-1000, 20241028,254000,257500,258500,249000,8975,2264823500,00,0.00,N,5,-3500, 20241021,257500,249000,267000,240000,17715,4439708000,00,0.00,N,2,6500, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index 99ba409e7784..4e422292946b 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,735,801,804,730,566872,425883770,00,0.00,N,5,-69, 20241104,804,804,842,801,181044,146330752,00,0.00,N,2,3, 20241028,801,812,852,801,231133,189749227,00,0.00,N,5,-11, 20241021,812,854,860,812,213645,179261910,00,0.00,N,5,-42, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index 881629f6b942..3b88f5c32ef6 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8990,9360,9360,8730,204763,1838859600,00,0.00,N,5,-370, 20241104,9360,9250,9440,9160,88562,821651540,00,0.00,N,2,140, 20241028,9220,9170,9340,9150,59372,548839270,00,0.00,N,2,30, 20241021,9190,9260,9290,9140,62974,579667170,00,0.00,N,3,0, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 92be3c722038..d795bad56975 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2695,2805,2835,2540,1761468,4729466970,00,0.00,N,5,-120, 20241104,2815,2945,2955,2725,2250295,6429657675,00,0.00,N,5,-170, 20241028,2985,3160,3225,2810,7794171,23310831805,00,0.00,N,5,-240, 20241021,3225,3150,3665,2965,44605243,149851887440,00,0.00,N,2,25, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index a4366ba1b8dc..68ae25e4d39d 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7070,7130,7530,6780,1397299,9949081910,00,0.00,N,2,120, 20241104,6950,6600,7040,6530,469976,3225289630,00,0.00,N,2,360, 20241028,6590,6570,6770,6530,204573,1357669220,00,0.00,N,5,-30, 20241021,6620,6710,6790,6600,119977,801436090,00,0.00,N,5,-60, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index 849e2880dcaa..b04cd3476ab5 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,49850,49800,50300,48600,36921,1821407300,00,0.00,N,2,800, 20241104,49050,47600,50200,47600,31364,1539916000,00,0.00,N,2,1700, 20241028,47350,47400,50500,46750,22327,1076596900,00,0.00,N,5,-550, 20241021,47900,46500,47900,46150,33781,1588647050,00,0.00,N,2,1600, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index aaa8cc8af4b6..9cab928a1377 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2630,2725,2750,2610,349521,933117950,00,0.00,N,5,-95, 20241104,2725,2630,2750,2625,669758,1805087795,00,0.00,N,2,90, 20241028,2635,2640,2655,2600,251353,661891225,00,0.00,N,5,-15, 20241021,2650,2630,2680,2610,345398,912506550,00,0.00,N,2,10, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 0201ce71ff49..c6c07c080687 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4420,4500,4515,4255,465471,2042684090,00,0.00,N,5,-80, 20241104,4500,4490,4530,4440,178921,800448970,00,0.00,N,2,10, 20241028,4490,4470,4520,4395,200765,889850760,00,0.00,N,2,20, 20241021,4470,4520,4570,4355,218269,975410615,00,0.00,N,5,-100, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index 78701a01b760..27419fba5d27 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1912,2150,2150,1890,101277,202830308,00,0.00,N,5,-238, 20241104,2150,1995,2190,1992,39643,82547567,00,0.00,N,2,155, 20241028,1995,2035,2035,1979,9299,18642261,00,0.00,N,5,-40, 20241021,2035,1994,2035,1981,95775,191625674,00,0.00,N,2,15, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 3dda143199ae..57134ce5cd22 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3805,3635,3850,3455,136116,505011335,00,0.00,N,2,150, 20241104,3655,3630,3665,3550,17561,63285530,00,0.00,N,2,45, 20241028,3610,3660,4000,3575,66547,245268230,00,0.00,N,5,-85, 20241021,3695,3645,3750,3590,27497,100109910,00,0.00,N,2,50, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index bb3a72c3a33e..0e6dcb07dd5c 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18690,19530,19540,18510,107236,2035072340,00,0.00,N,5,-890, 20241104,19580,19420,20100,19200,164810,3227229020,00,0.00,N,2,360, 20241028,19220,19080,19610,18900,57683,1112072690,00,0.00,N,2,190, 20241021,19030,19750,19750,19030,64575,1246762040,00,0.00,N,5,-720, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 2ac0c9cbcf86..d243d965acc2 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2910,2890,2920,2800,183124,522155145,00,0.00,N,2,20, 20241104,2890,2860,2920,2835,84550,243751805,00,0.00,N,2,30, 20241028,2860,2860,2875,2805,59066,168005365,00,0.00,N,2,45, 20241021,2815,2885,2900,2800,51980,147237890,00,0.00,N,5,-70, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 3bde1dc13593..a2f358a3ffea 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8140,8260,8290,7790,851473,6875617400,00,0.00,N,5,-120, 20241104,8260,8010,8260,7990,282139,2286006400,00,0.00,N,2,190, 20241028,8070,8220,8240,7940,382974,3085815830,00,0.00,N,5,-170, 20241021,8240,8380,8420,8090,411724,3386875070,00,0.00,N,5,-240, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index f9c5811faf4c..20866a7d760c 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17830,18880,18880,17460,115294,2062446890,00,0.00,N,5,-1000, 20241104,18830,19190,19290,18720,70130,1330035910,00,0.00,N,5,-320, 20241028,19150,19050,19290,18900,62100,1181788920,00,0.00,N,2,110, 20241021,19040,19760,19990,19010,78227,1516806220,00,0.00,N,5,-720, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index d6a86347cae0..a9c520175b0f 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6290,6660,6660,6140,302662,1933538960,00,0.00,N,5,-390, 20241104,6680,6560,6770,6560,238992,1595026160,00,0.00,N,2,10, 20241028,6670,6950,7050,6670,315625,2153367750,00,0.00,N,5,-280, 20241021,6950,7170,7210,6910,218556,1529789810,00,0.00,N,5,-90, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index e58c3f3eb600..18b3ed242700 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,528,574,593,507,9539006,5286597674,00,0.00,N,5,-36, 20241104,564,508,590,506,18528646,10203450105,00,0.00,N,2,57, 20241028,507,515,517,503,2098487,1066216982,00,0.00,N,5,-4, 20241021,511,513,545,505,2687010,1395625852,00,0.00,N,5,-1, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 7772b4f33099..03fab05ae95b 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,230500,247000,250500,224500,143037,33614579000,00,0.00,N,5,-18500, 20241104,249000,261000,268000,238000,209328,52564995500,00,0.00,N,5,-11000, 20241028,260000,259500,270500,254000,105813,27856814500,00,0.00,N,2,2000, 20241021,258000,277000,278000,250000,204112,53311201000,00,0.00,N,5,-19000, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 9d08c00535ea..14debfab691e 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12550,13430,15700,12410,1185403,16848036690,00,0.00,N,5,-890, 20241104,13440,13650,14400,13420,318907,4376008610,00,0.00,N,5,-210, 20241028,13650,14490,15080,13470,652036,9328586390,00,0.00,N,5,-860, 20241021,14510,15650,16730,14460,3263006,51141725680,00,0.00,N,5,-1370, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 2713836b22bb..e909f9bc67bd 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2750,1011,2850,1010,51111493,113496999561,00,0.00,N,2,1739, 20241104,1011,1012,1022,999,108072,109231961,00,0.00,N,5,-1, 20241028,1012,1010,1032,985,194886,196138345,00,0.00,N,2,2, 20241021,1010,1095,1095,1000,198064,206113944,00,0.00,N,5,-85, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index b0ed6162438c..520c551bea84 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5880,5930,5940,5700,44744,260492120,00,0.00,N,5,-60, 20241104,5940,5930,6100,5770,43363,256239400,00,0.00,N,2,10, 20241028,5930,5780,6020,5710,32926,191779800,00,0.00,N,2,150, 20241021,5780,5800,5930,5630,34253,197128610,00,0.00,N,3,0, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index e4c9a62737b0..8eea1841a9d3 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1095,1098,1100,1075,605044,655587497,00,0.00,N,5,-3, 20241104,1098,1068,1100,1067,188103,204225665,00,0.00,N,2,33, 20241028,1065,1098,1099,1060,508590,547140288,00,0.00,N,5,-33, 20241021,1098,1083,1100,1075,365724,398053875,00,0.00,N,2,15, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index 68682bc4d9a3..789075786dab 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9140,9650,9700,8900,60018,565535110,00,0.00,N,5,-390, 20241104,9530,8850,9700,8800,125142,1187113710,00,0.00,N,2,690, 20241028,8840,8860,9010,8800,10299,91610470,00,0.00,N,5,-100, 20241021,8940,9010,9010,8830,17347,154884330,00,0.00,N,5,-70, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index aa16bb865f63..7282a8850699 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,165900,171000,173300,162600,272,45443400,00,0.00,N,5,-5600, 20241104,171500,173000,174400,170600,115,19778700,00,0.00,N,5,-1500, 20241028,173000,171100,177500,171000,160,27554400,00,0.00,N,2,1200, 20241021,171800,173400,182100,170700,152,26342500,00,0.00,N,5,-400, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index 82070caee4da..f2768d96510c 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8230,8910,8910,8030,36132,299298990,00,0.00,N,5,-590, 20241104,8820,8700,8990,8700,15980,141519080,00,0.00,N,2,150, 20241028,8670,8610,8900,8540,21485,187190360,00,0.00,N,5,-10, 20241021,8680,9110,9130,8650,47357,417652790,00,0.00,N,5,-230, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index 9d733eb3eb31..e3b4f0c79d1a 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,420,462,466,408,892207,396592844,00,0.00,N,5,-42, 20241104,462,455,468,451,355707,163460210,00,0.00,N,2,11, 20241028,451,450,472,444,522928,239487738,00,0.00,N,2,1, 20241021,450,456,468,446,324590,147897191,00,0.00,N,5,-8, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 05c2352afacf..728a98bbac38 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,719,694,735,650,929970,646410760,00,0.00,N,2,29, 20241104,690,693,706,688,350003,244002942,00,0.00,N,5,-3, 20241028,693,717,735,685,767604,537759656,00,0.00,N,5,-8, 20241021,701,725,765,684,2586259,1866560738,00,0.00,N,5,-25, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index 84c4e878e762..a14e0f4e8163 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1366,1459,1821,1328,1758798,2838232576,00,0.00,N,5,-108, 20241104,1474,1463,1475,1450,13175,19279540,00,0.00,N,2,11, 20241028,1463,1470,1490,1452,22502,33064653,00,0.00,N,2,5, 20241021,1458,1524,1524,1456,41390,61486591,00,0.00,N,5,-74, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index d9c1848577c7..6420800e3f65 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1486,1490,1497,1401,1371810,1973545734,00,0.00,N,5,-10, 20241104,1496,1415,1558,1415,2639965,3908118481,00,0.00,N,2,79, 20241028,1417,1445,1450,1360,719465,1025003677,00,0.00,N,5,-28, 20241021,1445,1497,1497,1432,476119,697405779,00,0.00,N,5,-52, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 36b3107f6b64..f0beb5a04371 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,32800,43200,43500,30400,2212739,81790916700,00,0.00,N,5,-7200, 20241104,40000,42850,44450,36750,1727772,69249563450,00,0.00,N,5,-2400, 20241028,42400,45000,48050,42200,1368890,62103138850,00,0.00,N,5,-2950, 20241021,45350,41850,49500,41350,2316735,104782730050,00,0.00,N,2,4050, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index aafaa4bcdf23..f60699906f69 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5540,5620,6230,5290,12118644,70522220490,00,0.00,N,5,-90, 20241104,5630,5460,5730,5390,1524582,8523569730,00,0.00,N,2,90, 20241028,5540,5240,5700,5230,1932358,10616353650,00,0.00,N,2,350, 20241021,5190,5720,5790,5190,1962599,10818828520,00,0.00,N,5,-510, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 36fa417a3a20..854e0d385ab5 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1134,1219,1220,1107,3523267,4073911037,00,0.00,N,5,-74, 20241104,1208,1209,1425,1180,31010825,40791867258,00,0.00,N,2,2, 20241028,1206,1335,1365,1205,9242717,11949069929,00,0.00,N,5,-132, 20241021,1338,1336,1463,1229,39742750,54368937708,00,0.00,N,5,-24, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index dc7a89002fee..b3ae5a7363b0 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,821,752,850,732,5391039,4350613659,00,0.00,N,2,69, 20241104,752,730,768,730,1260176,940222002,00,0.00,N,2,15, 20241028,737,731,754,725,1174682,868155128,00,0.00,N,2,10, 20241021,727,803,806,720,1990543,1508788354,00,0.00,N,5,-78, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index 8f14882ff2c8..d646f4098c03 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22200,23500,23550,21500,754660,16696384450,00,0.00,N,5,-1550, 20241104,23750,23200,24350,23000,706848,16879532700,00,0.00,N,2,600, 20241028,23150,22300,24000,22200,1047069,24035500650,00,0.00,N,2,850, 20241021,22300,23400,23800,22100,685958,15769512500,00,0.00,N,5,-1250, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 28cda6d9814d..2e88dcf4905b 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5250,5670,5680,5040,532763,2805873520,00,0.00,N,5,-400, 20241104,5650,5610,5790,5580,260848,1481746650,00,0.00,N,2,60, 20241028,5590,5610,6240,5550,1091639,6342783770,00,0.00,N,5,-10, 20241021,5600,6220,6340,5550,797723,4721241780,00,0.00,N,5,-660, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 742f0a929254..90e213b440ea 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12710,12830,12830,12540,61634,782231280,00,0.00,N,5,-60, 20241104,12770,12660,12840,12620,51620,657692440,00,0.00,N,2,80, 20241028,12690,12590,12780,12580,43257,549504020,00,0.00,N,2,60, 20241021,12630,12720,12750,12600,37189,471338370,00,0.00,N,5,-90, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index 225807261481..1d5d92e2b267 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2930,3020,3095,2745,105938,303453400,00,0.00,N,5,-90, 20241104,3020,3000,3090,2930,39874,119131820,00,0.00,N,5,-40, 20241028,3060,3220,3220,2920,75986,230592665,00,0.00,N,5,-165, 20241021,3225,3160,3275,3005,96817,300103765,00,0.00,N,2,35, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 29fb1a87fe44..6dee18387f02 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,194000,197900,200000,190600,13825,2694104500,00,0.00,N,5,-4800, 20241104,198800,203000,204000,198000,4140,828506900,00,0.00,N,5,-3700, 20241028,202500,195400,203000,195100,5284,1052858200,00,0.00,N,2,5100, 20241021,197400,199600,203000,193700,6942,1372404000,00,0.00,N,5,-3100, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 15499b9f2a76..25d802d18867 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,860,890,909,747,2564034,2151082697,00,0.00,N,5,-30, 20241104,890,904,957,870,630482,571524227,00,0.00,N,5,-14, 20241028,904,919,962,885,581232,528237754,00,0.00,N,5,-15, 20241021,919,1007,1029,875,1030355,960354637,00,0.00,N,5,-87, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 967f555042bd..f655c8f38ac5 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1190,1130,1230,1121,913657,1072879226,00,0.00,N,2,60, 20241104,1130,1055,1134,1050,248221,273192355,00,0.00,N,2,75, 20241028,1055,1049,1088,1041,155139,165156699,00,0.00,N,5,-4, 20241021,1059,1060,1090,1037,223485,238398198,00,0.00,N,2,11, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index 8972a60db655..2e8a0e94efca 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4825,3340,5400,3255,63007764,288047867905,00,0.00,N,2,1465, 20241104,3360,3135,3400,3100,1116001,3640828845,00,0.00,N,2,235, 20241028,3125,3010,3125,3010,205207,631333930,00,0.00,N,2,80, 20241021,3045,3120,3130,3040,398666,1227895470,00,0.00,N,5,-50, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index a3aa92a32be9..02d23209ed90 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1909,2000,2030,1882,250059,485058059,00,0.00,N,5,-91, 20241104,2000,1997,2050,1976,169370,339392537,00,0.00,N,2,4, 20241028,1996,1996,2035,1993,118708,238256226,00,0.00,N,3,0, 20241021,1996,2085,2095,1984,125622,255627479,00,0.00,N,5,-94, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 19b6a63d334d..8861fd971473 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,331500,350500,353500,324500,19470,6541936000,00,0.00,N,5,-18500, 20241104,350000,334500,351500,326500,16289,5531216000,00,0.00,N,2,17000, 20241028,333000,322500,333500,320500,11171,3635525500,00,0.00,N,2,10500, 20241021,322500,321000,328500,319500,6124,1968822500,00,0.00,N,2,2500, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index 8f1fff069633..103151950040 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2725,2885,3280,2685,593738,1725485570,00,0.00,N,5,-130, 20241104,2855,2830,2895,2810,144266,410178045,00,0.00,N,2,25, 20241028,2830,2875,2950,2800,155457,444545265,00,0.00,N,5,-40, 20241021,2870,3075,3075,2850,234450,692039595,00,0.00,N,5,-190, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index b39043aeed4f..8367f7652ece 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4370,4885,4885,4255,873937,3925567250,00,0.00,N,5,-450, 20241104,4820,4820,5020,4805,494522,2421854075,00,0.00,N,5,-5, 20241028,4825,4800,4960,4800,416152,2027707780,00,0.00,N,3,0, 20241021,4825,5070,5240,4825,1067956,5388534415,00,0.00,N,5,-275, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index 60d59c3ded4e..c4869b574abb 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5150,5280,5440,4935,1821358,9454215410,00,0.00,N,5,-40, 20241104,5190,4915,5290,4835,1622911,8336407700,00,0.00,N,2,280, 20241028,4910,4780,5250,4770,461048,2313044155,00,0.00,N,2,75, 20241021,4835,5010,5080,4710,256296,1256699045,00,0.00,N,5,-225, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 7b7445c484ec..58cf284e8f60 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,162100,188000,193700,161600,41237,7422394000,00,0.00,N,5,-27200, 20241104,189300,171100,189300,169900,30092,5453600500,00,0.00,N,2,16600, 20241028,172700,158300,174100,157200,17414,2893060400,00,0.00,N,2,14400, 20241021,158300,169000,169000,156500,20721,3330678900,00,0.00,N,5,-9700, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 3cc931546729..c2be7de6ac45 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,721,833,833,705,3547627,2722705582,00,0.00,N,5,-112, 20241104,833,817,859,807,2237909,1865470731,00,0.00,N,2,28, 20241028,805,801,841,791,2985819,2428451844,00,0.00,N,2,5, 20241021,800,884,896,791,5005736,4166340186,00,0.00,N,5,-84, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index d3d63ee7a456..ea81f714f5e3 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10370,9320,11970,8770,5743789,62030136270,00,0.00,N,2,1060, 20241104,9310,9000,9620,8800,212930,1974503380,00,0.00,N,2,430, 20241028,8880,9290,9310,8750,146784,1324975330,00,0.00,N,5,-100, 20241021,8980,9050,9380,8660,114830,1039964210,00,0.00,N,5,-80, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index 0fd1cd43b3c4..d58d78b82e77 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2545,2615,2615,2520,215607,552460935,00,0.00,N,5,-70, 20241104,2615,2605,2630,2590,41761,108662710,00,0.00,N,2,10, 20241028,2605,2605,2630,2580,97957,254607850,00,0.00,N,5,-20, 20241021,2625,2620,2630,2590,79970,208448340,00,0.00,N,2,10, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 091875982938..1e3ce03d87d0 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21050,24050,24450,20550,388337,8541114650,00,0.00,N,5,-3250, 20241104,24300,25150,25850,23900,231760,5784536900,00,0.00,N,5,-850, 20241028,25150,25050,26450,24550,249178,6349240950,00,0.00,N,3,0, 20241021,25150,26800,27000,24400,320414,8221774750,00,0.00,N,5,-1400, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index ef9d44f37d11..61a751b765a4 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14810,15630,15630,14640,33685,505346040,00,0.00,N,5,-830, 20241104,15640,15560,15770,15500,12933,202075830,00,0.00,N,2,30, 20241028,15610,15610,15830,15500,51793,817173440,00,0.00,N,5,-10, 20241021,15620,15670,15750,15350,19085,295756560,00,0.00,N,5,-70, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index 07c03028d05b..45619416d49a 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15610,16240,16560,15200,20904,327967060,00,0.00,N,5,-300, 20241104,15910,15510,16260,15510,15557,247409530,00,0.00,N,2,280, 20241028,15630,15680,16960,15600,27646,439725400,00,0.00,N,5,-230, 20241021,15860,15750,16320,15500,36946,580003430,00,0.00,N,5,-160, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index d55a150c9fe9..8b02682c32e6 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13660,16180,16180,13380,1989263,28584929390,00,0.00,N,5,-2690, 20241104,16350,17050,17620,15550,2527308,42242794610,00,0.00,N,5,-700, 20241028,17050,20600,21000,17010,9119014,177637353790,00,0.00,N,5,-3250, 20241021,20300,18010,20700,17380,5668237,107252743340,00,0.00,N,2,2030, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index 6f6096f4d8d7..0e854cc15ec6 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7500,7850,7900,7330,314672,2367782110,00,0.00,N,5,-350, 20241104,7850,8000,8080,7780,154393,1224171020,00,0.00,N,5,-110, 20241028,7960,7860,8090,7860,104501,833957760,00,0.00,N,2,120, 20241021,7840,8120,8200,7800,246979,1979752360,00,0.00,N,5,-280, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 0532a0d7b433..1358603db0b0 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14180,14490,14490,13910,520862,7372865860,00,0.00,N,5,-190, 20241104,14370,14320,14710,14250,340581,4910766560,00,0.00,N,2,70, 20241028,14300,14360,14510,14250,392208,5636883270,00,0.00,N,5,-50, 20241021,14350,15480,15600,14340,1284166,18982942330,00,0.00,N,5,-1080, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index 387a73b75e9e..ca4d6853090e 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,537000,576000,592000,510000,439430,238762630000,00,0.00,N,5,-47000, 20241104,584000,525000,621000,518000,532900,310845191000,00,0.00,N,2,64000, 20241028,520000,534000,538000,502000,211484,109891391000,00,0.00,N,5,-9000, 20241021,529000,550000,566000,525000,280994,153737508000,00,0.00,N,5,-18000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index 4a7f1be86849..9c4b86d975d0 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,669000,659000,700000,606000,9266,5906426000,00,0.00,N,2,9000, 20241104,660000,646000,673000,646000,2569,1698340000,00,0.00,N,2,8000, 20241028,652000,640000,660000,640000,2511,1625415000,00,0.00,N,2,8000, 20241021,644000,653000,657000,630000,2260,1446081000,00,0.00,N,5,-9000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 578e9e0eb5ca..15562aa36221 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1795,1916,1920,1760,7895916,14272323293,00,0.00,N,5,-125, 20241104,1920,1876,1947,1833,5328200,10137982998,00,0.00,N,2,42, 20241028,1878,1882,1933,1866,6749548,12828552581,00,0.00,N,5,-27, 20241021,1905,2010,2065,1895,13010423,25722748041,00,0.00,N,5,-110, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index fd9ab2070a81..b607218cb7d4 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13520,14120,14120,13240,52220,711215740,00,0.00,N,5,-600, 20241104,14120,13990,14270,13810,30422,426394910,00,0.00,N,2,130, 20241028,13990,13980,14560,13770,121262,1726481790,00,0.00,N,2,10, 20241021,13980,13300,14160,13210,116771,1606621860,00,0.00,N,2,680, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index d71e07ec00e5..9576d6241bc6 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1353,1440,1442,1302,909028,1232053265,00,0.00,N,5,-87, 20241104,1440,1447,1470,1435,384577,556875310,00,0.00,N,5,-7, 20241028,1447,1420,1455,1420,572484,824445472,00,0.00,N,2,10, 20241021,1437,1410,1487,1403,1189944,1710858103,00,0.00,N,2,27, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index 93c3d6f5bf79..d7c5f8befd8d 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,57300,77000,77000,55000,1074158,69131592800,00,0.00,N,5,-20900, 20241104,78200,78100,87900,75800,563728,46066940500,00,0.00,N,2,2300, 20241028,75900,73700,78300,72300,401994,30268834800,00,0.00,N,2,2300, 20241021,73600,84300,85300,73400,536457,42142145700,00,0.00,N,5,-10700, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index b1a614a46b38..db7424d5428a 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5860,5530,5910,5380,946422,5304088430,00,0.00,N,2,280, 20241104,5580,5400,5880,5310,1005005,5702323610,00,0.00,N,2,180, 20241028,5400,5150,5410,5120,421185,2218948030,00,0.00,N,2,230, 20241021,5170,5320,5420,5100,609978,3174883990,00,0.00,N,5,-160, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index d9f20711a733..d96dca2bd38e 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2225,2230,2250,2180,107173,236355695,00,0.00,N,5,-10, 20241104,2235,2245,2280,2220,12119,27125100,00,0.00,N,5,-10, 20241028,2245,2230,2260,2210,66238,147478415,00,0.00,N,2,5, 20241021,2240,2250,2260,2205,103543,230608565,00,0.00,N,5,-15, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index 03f5973a072f..394e7cf90a06 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2710,2920,2920,2645,1331881,3658365175,00,0.00,N,5,-205, 20241104,2915,2870,2930,2860,406578,1178106740,00,0.00,N,2,45, 20241028,2870,2900,2915,2820,600869,1721416475,00,0.00,N,5,-30, 20241021,2900,2920,2945,2880,479951,1392928630,00,0.00,N,5,-40, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 0ccb13bc4f47..55b62aefacb3 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3515,3535,3595,3410,122089,428320225,00,0.00,N,5,-30, 20241104,3545,3440,3570,3385,79209,275089640,00,0.00,N,2,120, 20241028,3425,3440,3510,3395,54732,186951085,00,0.00,N,5,-5, 20241021,3430,3445,3495,3385,35861,122697210,00,0.00,N,5,-15, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index 77c81e592c0d..d503ee5a41fb 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24150,23850,24450,23050,6262570,148553443100,00,0.00,N,2,200, 20241104,23950,23800,24500,23700,6050994,146736454300,00,0.00,N,2,350, 20241028,23600,23300,24350,23300,6438690,154331636860,00,0.00,N,2,300, 20241021,23300,23200,23700,22900,5127941,120104525550,00,0.00,N,2,150, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index 9a9ddb456e1b..dac9210955d5 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2065,2220,2220,2015,1615147,3392675860,00,0.00,N,5,-160, 20241104,2225,2335,2400,2205,1040079,2384082355,00,0.00,N,5,-105, 20241028,2330,2335,2425,2320,826655,1955605020,00,0.00,N,5,-5, 20241021,2335,2560,2580,2335,980837,2400157890,00,0.00,N,5,-230, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index bfa2c2a418d6..d43a8c3291cf 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3700,3715,4675,3550,85191521,356203185035,00,0.00,N,2,150, 20241104,3550,3310,3690,3265,12008023,42428603745,00,0.00,N,2,180, 20241028,3370,3415,3835,3355,13179865,47309178390,00,0.00,N,5,-15, 20241021,3385,3600,3660,3365,7168481,25367622830,00,0.00,N,5,-165, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 38bc7a4e7e69..2126e512bdf1 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16370,16760,16950,16260,244549,4054656430,00,0.00,N,5,-410, 20241104,16780,17250,17320,16250,380532,6487756050,00,0.00,N,5,-470, 20241028,17250,17070,17290,16870,289248,4956968090,00,0.00,N,2,130, 20241021,17120,16870,17500,16750,250653,4260949210,00,0.00,N,2,240, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index 73d523dce1c6..55059f69a89b 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,71400,74600,76000,71400,809371,59799024900,00,0.00,N,5,-3800, 20241104,75200,76200,76900,75000,502298,38214986800,00,0.00,N,5,-1500, 20241028,76700,75600,78400,73600,782370,59911521100,00,0.00,N,2,1300, 20241021,75400,77900,78200,74900,469899,36052708700,00,0.00,N,5,-2000, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index cd0726fb868c..b777755d1443 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241104,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241028,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241021,10760,10760,10760,10760,0,0,00,0.00,N,3,0, @@ -43,23 +44,23 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20240122,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20240115,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20240108,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20240102,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231226,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231218,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231211,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231204,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231127,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231120,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231113,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231106,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231030,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231023,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231016,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231010,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20231004,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20230925,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20230918,10760,10760,10760,10760,0,0,00,0.00,N,3,0, -20230911,10760,10759,10760,10759,0,0,00,0.00,N,2,1, +20240102,10760,10759,10760,10759,0,0,00,0.00,N,2,1, +20231226,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231218,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231211,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231204,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231127,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231120,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231113,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231106,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231030,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231023,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231016,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231010,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20231004,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20230925,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20230918,10759,10759,10759,10759,0,0,00,0.00,N,3,0, +20230911,10759,10759,10759,10759,0,0,00,0.00,N,3,0, 20230904,10759,10759,10759,10759,0,0,00,0.00,N,3,0, 20230828,10759,10759,10759,10759,0,0,00,0.00,N,3,0, 20230821,10759,10759,10759,10759,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 52e400d345f4..67482919e5dd 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24700,26300,27150,23500,615846,15577213900,00,0.00,N,5,-1450, 20241104,26150,24150,26700,23450,949866,23965882200,00,0.00,N,2,1600, 20241028,24550,27050,27850,23950,1238681,32448619600,00,0.00,N,5,-2250, 20241021,26800,26500,28200,25950,572425,15479561450,00,0.00,N,2,300, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index af0c884ea447..f9392ea93860 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3660,3805,4240,3570,605966,2246509965,00,0.00,N,5,-145, 20241104,3805,4010,4095,3605,435551,1706386965,00,0.00,N,5,-160, 20241028,3965,4015,4190,3935,318185,1285241195,00,0.00,N,5,-50, 20241021,4015,4270,4420,3860,857128,3543720395,00,0.00,N,5,-260, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index 3c112bb7ddd2..ee0851c4da2b 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3350,3465,3495,3275,281313,941862405,00,0.00,N,5,-115, 20241104,3465,3160,3475,3150,417766,1403460975,00,0.00,N,2,280, 20241028,3185,3310,3375,3155,238504,770937775,00,0.00,N,5,-130, 20241021,3315,3200,3350,3100,379501,1222640415,00,0.00,N,2,95, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index 5d1d2617478f..baa687ab0739 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3970,4355,4455,3875,2311463,9404599905,00,0.00,N,5,-395, 20241104,4365,4440,4655,4340,1229216,5516386900,00,0.00,N,5,-70, 20241028,4435,4840,4915,4315,2403737,10919176920,00,0.00,N,5,-405, 20241021,4840,5130,5470,4785,1765758,8833363245,00,0.00,N,5,-280, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index ddec369eef90..6fc9b447690c 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,90900,96500,96900,89300,7452,683719000,00,0.00,N,5,-5600, 20241104,96500,94500,97500,92300,5062,478665100,00,0.00,N,2,2000, 20241028,94500,95900,99000,94500,6590,632780500,00,0.00,N,5,-500, 20241021,95000,97000,98200,91300,5668,535659700,00,0.00,N,5,-2000, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 591d7d309e6d..fe309a8faa83 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,167600,213000,215500,162000,3186913,594986151500,00,0.00,N,5,-44400, 20241104,212000,231000,244000,207500,2328528,520280253000,00,0.00,N,5,-16000, 20241028,228000,227000,243000,220500,1465079,341844836000,00,0.00,N,2,1000, 20241021,227000,229000,243500,218500,1489227,342851021000,00,0.00,N,5,-3500, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index ec72b8412548..1841ed7b9f9f 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4735,5000,5020,4500,345519,1626965720,00,0.00,N,5,-265, 20241104,5000,5020,5230,4935,228474,1149169920,00,0.00,N,5,-60, 20241028,5060,5090,5260,5030,112660,576586550,00,0.00,N,5,-10, 20241021,5070,5130,5240,4980,141694,718495140,00,0.00,N,5,-70, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index d67c2d9a5cdb..a7a2578663cd 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8130,8000,8180,7780,1143434,9110003340,00,0.00,N,2,120, 20241104,8010,8012,8130,7859,1472563,11776450590,00,0.00,N,2,15, 20241028,7995,7799,8088,7553,1525202,12032109670,00,0.00,N,2,187, 20241021,7808,7231,7867,7231,1696294,12979793540,00,0.00,N,2,577, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 9c1601d0a70f..506a330a24cc 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3685,4200,4220,3565,1372046,5281975625,00,0.00,N,5,-520, 20241104,4205,4200,4340,4060,932962,3893167650,00,0.00,N,2,5, 20241028,4200,4500,4570,4150,1596500,6912193765,00,0.00,N,5,-390, 20241021,4590,4805,4880,4540,1392880,6478275130,00,0.00,N,5,-215, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index b6b023999ccb..f5c5d18a968d 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7000,6960,7090,6610,366524,2510559710,00,0.00,N,2,70, 20241104,6930,6780,6950,6690,235930,1607489060,00,0.00,N,2,160, 20241028,6770,6480,7040,6410,300497,2038665060,00,0.00,N,2,330, 20241021,6440,6410,6560,6350,128455,826813720,00,0.00,N,5,-30, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index bd7647b32166..09f59086b9a6 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25350,27550,27900,25000,20571,530790000,00,0.00,N,5,-2200, 20241104,27550,27400,28100,26900,8844,241872400,00,0.00,N,2,150, 20241028,27400,27500,28000,26800,19564,535603650,00,0.00,N,2,250, 20241021,27150,27700,27900,26950,25018,681977750,00,0.00,N,5,-500, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index f52ffaf29714..b09055730eb4 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,115600,112700,117400,110100,4036,461122700,00,0.00,N,5,-1800, 20241104,117400,118000,118500,115700,4799,562398100,00,0.00,N,5,-600, 20241028,118000,117900,118000,115100,1340,156507700,00,0.00,N,5,-600, 20241021,118600,121500,122000,116200,20097,2404711800,00,0.00,N,5,-2400, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 1d8065591bb1..430b6c253eb2 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10550,11110,11500,10480,2145948,23338080080,00,0.00,N,5,-540, 20241104,11090,10600,11740,10500,2921592,32782187980,00,0.00,N,2,440, 20241028,10650,10930,11200,10600,1056682,11515643370,00,0.00,N,5,-280, 20241021,10930,11770,11780,10850,1372075,15475053090,00,0.00,N,5,-620, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index a956fd297be7..dcbd9232dfcd 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,687000,687000,687000,687000,0,0,00,0.00,N,3,0, 20241104,687000,684000,720000,673000,12706,8883359000,00,0.00,N,2,3000, 20241028,684000,659000,703000,631000,19358,13020658000,00,0.00,N,2,25000, 20241021,659000,579000,664000,573000,20524,12754170000,00,0.00,N,2,83000, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index 1154c20c89e8..f6b8411e69eb 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40600,42250,42500,37800,252008,10058438100,00,0.00,N,5,-1650, 20241104,42250,43700,48050,42150,214653,9663788650,00,0.00,N,5,-1450, 20241028,43700,42350,46450,42150,251770,11192815750,00,0.00,N,2,1350, 20241021,42350,44800,45450,42100,162961,7121870000,00,0.00,N,5,-2300, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 8840f17b335a..554f8000e948 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,38150,40300,40350,36300,394262,15072111800,00,0.00,N,5,-2200, 20241104,40350,42850,42850,40250,561130,23226200050,00,0.00,N,5,-2300, 20241028,42650,45200,46250,42350,490884,21714597400,00,0.00,N,5,-2450, 20241021,45100,47150,47400,44400,280231,12799658400,00,0.00,N,5,-2000, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 525911ce1998..57e4cf4f8688 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20850,23950,24700,20100,4499971,99000154900,00,0.00,N,5,-3250, 20241104,24100,25100,25550,23350,1515345,36965366900,00,0.00,N,5,-950, 20241028,25050,25450,25800,24850,1062496,26968276500,00,0.00,N,5,-500, 20241021,25550,27200,27400,25050,1311327,34536395000,00,0.00,N,5,-1700, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index 94704a162239..b94a032640dc 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,327,350,353,308,4348023,1424075060,00,0.00,N,5,-24, 20241104,351,367,402,343,11480578,4250846465,00,0.00,N,5,-15, 20241028,366,329,370,329,3855447,1350585007,00,0.00,N,2,37, 20241021,329,342,347,329,2092209,704502921,00,0.00,N,5,-14, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index 567d071b9d64..e052d6f7f084 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14240,14300,14320,14140,8073,115201000,00,0.00,N,5,-70, 20241104,14310,14280,14310,14200,13680,195162360,00,0.00,N,2,10, 20241028,14300,14240,14310,14000,7195,102528310,00,0.00,N,2,10, 20241021,14290,14280,14310,14230,8682,123858790,00,0.00,N,5,-10, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index abaa5bd5b3fe..b1dd5981331f 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14770,16150,16190,14350,1002302,15010555800,00,0.00,N,5,-1480, 20241104,16250,16050,16590,15560,877431,14190785180,00,0.00,N,2,200, 20241028,16050,16240,16300,15700,1322907,21141199380,00,0.00,N,5,-750, 20241021,16800,17300,17660,16730,1489251,25768049660,00,0.00,N,5,-500, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index ea5379562268..e91684b91935 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3255,3305,3340,2885,5002356,15676170650,00,0.00,N,5,-65, 20241104,3320,3410,3515,3275,2454934,8328256285,00,0.00,N,5,-70, 20241028,3390,3225,3555,3205,4157796,14164671225,00,0.00,N,2,130, 20241021,3260,3065,3300,2945,2985738,9319901650,00,0.00,N,2,195, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index ba431865ded7..92dfedba3f16 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2215,2350,2355,2100,1901651,4192497620,00,0.00,N,5,-115, 20241104,2330,2285,2550,2245,3397834,8028522655,00,0.00,N,2,45, 20241028,2285,2305,2375,2265,1373413,3193401465,00,0.00,N,5,-25, 20241021,2310,2500,2500,2305,1654352,3939721590,00,0.00,N,5,-155, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index 1a0a0078685d..a14b5a392048 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2155,2265,2265,2030,395155,861153250,00,0.00,N,5,-110, 20241104,2265,2275,2305,2260,231716,526679295,00,0.00,N,5,-20, 20241028,2285,2305,2310,2265,103222,235757665,00,0.00,N,3,0, 20241021,2285,2300,2320,2270,236790,543117165,00,0.00,N,5,-25, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 8daf186e409d..b0fadc600689 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,130000,140100,141500,127300,178754,23678571600,00,0.00,N,5,-11500, 20241104,141500,150900,152500,140700,89326,13162440200,00,0.00,N,5,-8600, 20241028,150100,147700,155000,146600,94917,14368257200,00,0.00,N,2,3700, 20241021,146400,151800,151800,145000,123440,18179749100,00,0.00,N,5,-4100, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index a362d9c575a9..050af4f38dbf 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4350,4965,4965,4280,246576,1158153790,00,0.00,N,5,-620, 20241104,4970,5100,5170,4940,382879,1942290190,00,0.00,N,5,-70, 20241028,5040,4980,5110,4825,150063,751018885,00,0.00,N,2,10, 20241021,5030,5200,5230,4910,223977,1142695480,00,0.00,N,5,-210, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index 6f8cae6d2f74..eeb70330da9a 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1160,1286,1286,1124,335454,400753700,00,0.00,N,5,-126, 20241104,1286,1288,1325,1282,236841,307876311,00,0.00,N,5,-2, 20241028,1288,1276,1315,1276,392653,508571874,00,0.00,N,5,-7, 20241021,1295,1442,1464,1270,2971091,4096265106,00,0.00,N,5,-155, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 757efcf1416b..7b8b5575599f 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3450,3725,4035,3330,2504387,9090457335,00,0.00,N,5,-285, 20241104,3735,4170,4425,3640,4737200,19281903660,00,0.00,N,5,-290, 20241028,4025,3800,4465,3750,6401574,26737452255,00,0.00,N,2,165, 20241021,3860,4430,4435,3810,1946262,8031074370,00,0.00,N,5,-475, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 5f71e307d79f..48706999aa96 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11510,12250,12250,11200,204922,2378367810,00,0.00,N,5,-740, 20241104,12250,11980,12380,11840,97296,1187011790,00,0.00,N,2,270, 20241028,11980,11900,12120,11830,112883,1346877250,00,0.00,N,2,80, 20241021,11900,12340,12380,11780,225681,2723835700,00,0.00,N,5,-440, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 911beb2f72ea..52437bdf456c 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,326000,364000,366500,317000,147120,49965696500,00,0.00,N,5,-38500, 20241104,364500,368500,385000,360500,80844,30177660500,00,0.00,N,5,-3500, 20241028,368000,358000,375500,357000,63914,23442189500,00,0.00,N,2,10000, 20241021,358000,372000,376000,356000,73848,26869723500,00,0.00,N,5,-14000, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index dd89c540c089..2dc1ff21fa24 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8520,9000,9360,8360,360942,3164922730,00,0.00,N,5,-540, 20241104,9060,8800,9280,8670,110271,997830120,00,0.00,N,2,290, 20241028,8770,8620,9100,8590,134008,1185997340,00,0.00,N,2,80, 20241021,8690,9150,9350,8680,161001,1440403640,00,0.00,N,5,-450, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 2be7081ddce5..dfd30a3a20ca 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,148,153,169,144,33513069,5209665011,00,0.00,N,5,-5, 20241104,153,156,157,153,3325925,514135102,00,0.00,N,5,-3, 20241028,156,153,157,152,2481739,385306210,00,0.00,N,2,3, 20241021,153,160,161,153,4711907,738694854,00,0.00,N,5,-7, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 1a7b609b8892..67b971c75b32 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10440,13140,13260,10340,999358,11314095220,00,0.00,N,5,-2860, 20241104,13300,13180,13790,12620,477853,6376035240,00,0.00,N,2,120, 20241028,13180,13440,13800,12980,610837,8282869890,00,0.00,N,5,-260, 20241021,13440,12400,13640,12010,810364,10566559550,00,0.00,N,2,1040, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index f160c2ceca6a..74cdd4b87ae1 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3740,4200,4200,3665,61919,238882050,00,0.00,N,5,-385, 20241104,4125,4265,4360,4100,22567,94408290,00,0.00,N,5,-175, 20241028,4300,4430,4485,4250,31969,139614175,00,0.00,N,5,-45, 20241021,4345,4305,4420,4160,59617,256584235,00,0.00,N,3,0, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 6c47e0b6a4ff..371755fe3de4 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30550,30500,30850,29250,2215,66614850,00,0.00,N,2,50, 20241104,30500,30800,32100,29950,3908,119282400,00,0.00,N,5,-350, 20241028,30850,31750,32150,30000,4410,135002950,00,0.00,N,5,-1150, 20241021,32000,31550,33000,31450,4869,157513100,00,0.00,N,2,450, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index fba046c59d9b..8c56f7249f0e 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,66400,70900,71100,63600,572821,38461642500,00,0.00,N,5,-4500, 20241104,70900,70100,76400,69700,359809,26041236100,00,0.00,N,2,1600, 20241028,69300,70300,71600,67100,294366,20363822300,00,0.00,N,5,-1000, 20241021,70300,73700,74900,69000,300797,21484953400,00,0.00,N,5,-3100, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index dbc7fc1472c8..97f8de43fc5c 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1930,2060,2060,1850,309882,603451220,00,0.00,N,5,-130, 20241104,2060,2095,2095,2000,156039,321646800,00,0.00,N,5,-10, 20241028,2070,2040,2125,2040,154558,322448405,00,0.00,N,2,40, 20241021,2030,2125,2170,2000,249632,515469320,00,0.00,N,5,-100, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 669188e03b36..48bab197117d 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11570,13410,13500,10690,963251,11463421260,00,0.00,N,5,-1930, 20241104,13500,12880,13770,12850,303019,4039378180,00,0.00,N,2,510, 20241028,12990,12520,15830,12500,2454295,35766857880,00,0.00,N,2,590, 20241021,12400,12930,13200,12180,313746,3955467040,00,0.00,N,5,-650, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index a7baf6e91598..409e031fbcad 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3910,3695,3950,3475,723965,2716788100,00,0.00,N,2,230, 20241104,3680,3655,3725,3655,34506,127204025,00,0.00,N,3,0, 20241028,3680,3725,3725,3620,44805,164527485,00,0.00,N,5,-10, 20241021,3690,3695,3730,3635,45160,166508070,00,0.00,N,5,-5, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index bf2f17537470..f87882fcc591 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9100,9400,9400,9000,75568,691475870,00,0.00,N,5,-280, 20241104,9380,9380,9470,9150,30706,286276610,00,0.00,N,2,10, 20241028,9370,9220,9420,9220,27967,260370350,00,0.00,N,2,20, 20241021,9350,9650,9650,9270,36404,341936290,00,0.00,N,5,-270, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index 66cde6da5134..712097f2a993 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,87200,89900,90000,86000,41138,3605026500,00,0.00,N,5,-2900, 20241104,90100,90000,91500,89500,34907,3157199100,00,0.00,N,2,400, 20241028,89700,89400,90400,88100,35279,3147116800,00,0.00,N,2,300, 20241021,89400,89100,89700,87900,33589,2976281000,00,0.00,N,2,700, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index 81a64dae5703..5c3059dae92d 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,53200,51700,54900,50000,10420,535042600,00,0.00,N,2,1500, 20241104,51700,54300,54500,51500,1742,91977300,00,0.00,N,5,-2100, 20241028,53800,52300,54200,51200,3310,173608400,00,0.00,N,2,2300, 20241021,51500,52300,53900,50500,2654,136749500,00,0.00,N,5,-1300, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 68686e315ed4..2c6ec1aa3506 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3900,4350,4400,3765,454154,1820694705,00,0.00,N,5,-470, 20241104,4370,4330,4470,4310,161170,706245960,00,0.00,N,2,60, 20241028,4310,4350,4400,4305,135311,586210160,00,0.00,N,5,-40, 20241021,4350,4405,4850,4300,984745,4464788665,00,0.00,N,5,-50, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index cca25632eca0..c968920d9219 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4650,4910,4915,4500,279376,1304872645,00,0.00,N,5,-260, 20241104,4910,4705,4930,4680,132515,638861645,00,0.00,N,2,205, 20241028,4705,4650,4825,4635,105244,498865775,00,0.00,N,2,75, 20241021,4630,4900,4950,4610,183374,864368720,00,0.00,N,5,-280, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index df649e817294..afc9cc26b359 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1570,1699,1701,1518,902657,1438383164,00,0.00,N,5,-127, 20241104,1697,1588,1698,1577,973617,1600687486,00,0.00,N,2,107, 20241028,1590,1583,1608,1581,379257,604536978,00,0.00,N,2,7, 20241021,1583,1582,1606,1570,332866,528607480,00,0.00,N,3,0, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index c4b58805da89..0c52e8f9ed22 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3875,4095,4095,3825,41826,165430580,00,0.00,N,5,-220, 20241104,4095,4065,4110,4045,33532,137132560,00,0.00,N,2,30, 20241028,4065,4070,4100,4030,45647,185217140,00,0.00,N,5,-5, 20241021,4070,4110,4180,4035,69544,284285045,00,0.00,N,5,-60, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index a6885fe54330..7a2b6f77fcae 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,48800,50300,51600,48150,103685,5124643750,00,0.00,N,5,-1500, 20241104,50300,50500,52800,49700,73673,3760327800,00,0.00,N,5,-100, 20241028,50400,50500,50500,48700,59708,2967360050,00,0.00,N,2,500, 20241021,49900,49400,51000,48500,61090,3045946200,00,0.00,N,2,500, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 639209a252ba..6afa36319374 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6140,6810,6840,5800,1187756,7352756030,00,0.00,N,5,-630, 20241104,6770,6700,6920,6630,708287,4787703010,00,0.00,N,2,140, 20241028,6630,6520,6710,6500,541495,3584857220,00,0.00,N,2,160, 20241021,6470,6620,6730,6380,897593,5879769540,00,0.00,N,5,-210, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index fa5cef0b2199..280c657dfaa9 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4560,4990,5160,4295,567046,2688912965,00,0.00,N,5,-425, 20241104,4985,4770,6030,4730,6877464,38164806480,00,0.00,N,2,155, 20241028,4830,4540,5810,4505,2853896,15017581345,00,0.00,N,2,290, 20241021,4540,4500,4605,4410,48686,219468035,00,0.00,N,5,-65, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index b566c9fdd35a..bd72469846ac 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,660,745,769,629,17709831,12318382951,00,0.00,N,5,-89, 20241104,749,840,913,725,42621852,35116895542,00,0.00,N,5,-76, 20241028,825,801,999,670,213837435,180607430000,00,0.00,N,2,86, 20241021,739,600,770,565,89127785,62625092752,00,0.00,N,2,133, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index 30e7918f2b41..eb6577ab2acd 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,38200,39200,39450,37950,4083,157390550,00,0.00,N,5,-1100, 20241104,39300,39750,39950,38900,2111,82717300,00,0.00,N,5,-450, 20241028,39750,39100,40150,38900,1789,70495700,00,0.00,N,2,450, 20241021,39300,40700,40850,39300,1991,79581500,00,0.00,N,5,-1400, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 9527b04b6f97..3e97c3f6f170 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5890,6470,6670,5640,208055,1277858750,00,0.00,N,5,-580, 20241104,6470,6170,6700,5850,135864,874826000,00,0.00,N,2,280, 20241028,6190,6150,6250,5960,46162,280223440,00,0.00,N,2,160, 20241021,6030,6210,6400,5910,74448,457658660,00,0.00,N,5,-190, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index fc80f1a23729..0a28e96f9d92 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1304,1402,1402,1161,1301050,1636721211,00,0.00,N,5,-96, 20241104,1400,1402,1449,1366,560905,785595202,00,0.00,N,5,-2, 20241028,1402,1321,1460,1281,1085657,1514209375,00,0.00,N,2,91, 20241021,1311,1241,1380,1185,662957,848546479,00,0.00,N,2,70, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 99b18c615123..48536f0ba6b4 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7050,6710,7970,6540,3066073,22199771200,00,0.00,N,2,300, 20241104,6750,6770,6860,6330,67537,454057000,00,0.00,N,2,20, 20241028,6730,6790,6850,6590,85829,577891200,00,0.00,N,5,-60, 20241021,6790,6860,6930,6570,56146,377002370,00,0.00,N,5,-30, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index f7823a833c9a..25690652c133 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9250,9420,9420,8770,261647,2358161710,00,0.00,N,5,-170, 20241104,9420,9530,9670,9320,87786,830214950,00,0.00,N,5,-110, 20241028,9530,9440,9650,9380,39073,370369320,00,0.00,N,2,70, 20241021,9460,9420,9480,9360,28707,270379790,00,0.00,N,2,30, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index e0622500e19b..6cc75755add7 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7980,8140,8180,7630,350171,2791771870,00,0.00,N,5,-90, 20241104,8070,8000,8150,7940,163257,1309648150,00,0.00,N,2,70, 20241028,8000,7870,8080,7870,135593,1085795900,00,0.00,N,2,100, 20241021,7900,8140,8250,7810,212005,1694594520,00,0.00,N,5,-280, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index fea3b316b667..3fb77eb468c4 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22000,23300,23450,21450,647926,14381494500,00,0.00,N,5,-1350, 20241104,23350,23750,23800,22800,547581,12770223050,00,0.00,N,5,-350, 20241028,23700,23750,24000,23550,428874,10198263050,00,0.00,N,5,-50, 20241021,23750,24000,24100,23600,339847,8095651650,00,0.00,N,5,-250, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index 2fe200ec9823..9773447f8d73 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4000,4285,4305,3880,1997247,8172516690,00,0.00,N,5,-270, 20241104,4270,4025,4455,4000,4092287,17614894075,00,0.00,N,2,250, 20241028,4020,3935,4035,3935,532308,2124304370,00,0.00,N,2,85, 20241021,3935,4125,4145,3935,844661,3395619920,00,0.00,N,5,-95, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index 8c0b0591d091..7afe60a94c9e 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,486,486,486,486,0,0,00,0.00,N,3,0, 20241104,486,486,486,486,0,0,00,0.00,N,3,0, 20241028,486,486,486,486,0,0,00,0.00,N,3,0, 20241021,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index ec71f29c7445..a9f365a04248 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,67500,85700,86700,62000,1892399,140386392100,00,0.00,N,5,-18100, 20241104,85600,100100,107000,85500,1276448,118467299100,00,0.00,N,5,-13800, 20241028,99400,100400,108800,98200,559330,57566361000,00,0.00,N,5,-1600, 20241021,101000,107900,109700,100400,497397,51703805600,00,0.00,N,5,-6900, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index b0bdcda11618..7e1d73c2b593 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25100,26000,26650,24500,169281,4302794500,00,0.00,N,5,-850, 20241104,25950,26600,26750,25700,92323,2410985750,00,0.00,N,5,-550, 20241028,26500,28000,29100,26100,198253,5398395200,00,0.00,N,5,-1500, 20241021,28000,29600,29600,27600,134858,3862772550,00,0.00,N,5,-1400, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 4a517da91410..afe28edbf45d 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241104,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241028,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241021,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index c0742e93f27c..8b682386360d 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5200,6780,6830,5010,1778644,10289705840,00,0.00,N,5,-1390, 20241104,6590,6710,6970,6000,1184436,7758324080,00,0.00,N,5,-120, 20241028,6710,6630,7240,6580,1563686,10810237930,00,0.00,N,2,150, 20241021,6560,6890,6970,6300,885486,5841213840,00,0.00,N,5,-350, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 4e217d5828f3..2f5f25e3be07 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,63000,64600,64700,60300,177893,11042737600,00,0.00,N,5,-1600, 20241104,64600,63700,65700,62800,128641,8275179500,00,0.00,N,2,900, 20241028,63700,62700,64900,62000,112812,7143603200,00,0.00,N,2,900, 20241021,62800,62600,63400,61500,94212,5886720200,00,0.00,N,5,-200, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index ed5452d2789f..093b7a2c6951 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14410,16160,16310,14070,333379,4981604130,00,0.00,N,5,-1910, 20241104,16320,16220,16780,16020,252571,4157798430,00,0.00,N,2,100, 20241028,16220,15600,16380,15520,224448,3595013110,00,0.00,N,2,640, 20241021,15580,16500,16700,15550,220278,3572479120,00,0.00,N,5,-900, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index fa5f5ba7d055..76d28549b850 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,23800,26100,26300,22250,2587403,61416446300,00,0.00,N,5,-2450, 20241104,26250,26650,30100,26200,4221396,119378371750,00,0.00,N,5,-400, 20241028,26650,26750,27600,26050,1055729,28390948250,00,0.00,N,5,-100, 20241021,26750,26500,27450,25800,1040803,27833957700,00,0.00,N,2,150, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 7f285c29e4a5..350fb44e348c 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,111000,116200,116200,107300,64706,7174195300,00,0.00,N,5,-5200, 20241104,116200,121300,121300,114700,51703,6067900800,00,0.00,N,5,-4200, 20241028,120400,118100,122000,116200,48385,5763880100,00,0.00,N,2,2700, 20241021,117700,121300,121900,116000,73433,8693964300,00,0.00,N,5,-3300, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index 24c52e2137d9..76827db066cf 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,421,421,424,373,1198878,481607955,00,0.00,N,2,3, 20241104,418,431,440,416,500490,214243820,00,0.00,N,5,-13, 20241028,431,429,450,415,945830,410026963,00,0.00,N,2,8, 20241021,423,497,503,400,1917001,825930639,00,0.00,N,5,-74, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 57481141d891..1d646880e1ec 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2005,2185,2185,1956,371972,759061111,00,0.00,N,5,-180, 20241104,2185,2190,2230,2165,277221,609008725,00,0.00,N,5,-10, 20241028,2195,2195,2855,2120,4316090,10999383185,00,0.00,N,5,-5, 20241021,2200,2295,2310,2175,130477,291655620,00,0.00,N,5,-110, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 9416d9d32e95..bcdb4a9f42b1 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,206000,203500,213500,197300,4072837,835607863300,00,0.00,N,2,2500, 20241104,203500,215000,220500,201000,5069796,1063358612160,00,0.00,N,5,-10000, 20241028,213500,226000,229000,211500,3780092,830739984500,00,0.00,N,5,-12000, 20241021,225500,235000,243000,220500,3959573,921683757198,00,0.00,N,5,-9000, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 06c89ed04919..67cede759f62 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2110,2200,2200,2015,822678,1721993760,00,0.00,N,5,-90, 20241104,2200,2190,2225,2150,497316,1083791970,00,0.00,N,3,0, 20241028,2200,2230,2330,2175,482225,1072209720,00,0.00,N,5,-30, 20241021,2230,2250,2280,2185,386076,862424095,00,0.00,N,2,10, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index e650b85dd60e..f6f215499aef 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15720,19730,20000,15320,992545,17097734570,00,0.00,N,5,-3990, 20241104,19710,20850,21900,18620,716048,14549304370,00,0.00,N,5,-1190, 20241028,20900,21250,22700,20600,601221,13050866200,00,0.00,N,5,-350, 20241021,21250,21550,22850,20650,572820,12381706900,00,0.00,N,5,-250, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index f35e19f27d63..70a7fc625728 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,52500,56000,56100,49950,73945,3841414600,00,0.00,N,5,-3500, 20241104,56000,55300,58500,54400,49409,2788338700,00,0.00,N,2,800, 20241028,55200,55900,57900,55100,35175,1982598900,00,0.00,N,5,-700, 20241021,55900,53400,58500,52800,79583,4504868200,00,0.00,N,2,2500, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index c27bc525ddb0..ee8d76e70318 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4665,4910,4955,4510,922162,4323163270,00,0.00,N,5,-255, 20241104,4920,4390,5060,4390,1746240,8441426810,00,0.00,N,2,500, 20241028,4420,4355,4585,4355,405527,1817664050,00,0.00,N,2,40, 20241021,4380,4455,4480,4340,414591,1822828390,00,0.00,N,5,-75, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index 06ed891169b0..edd4e30fab64 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,277500,314000,317500,274000,3313942,971270305500,00,0.00,N,5,-42500, 20241104,320000,338500,348500,316500,1649395,544976817000,00,0.00,N,5,-17000, 20241028,337000,335500,350500,330500,1273103,434541647000,00,0.00,N,2,1500, 20241021,335500,345500,350500,330000,1082870,366078083000,00,0.00,N,5,-9500, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index d05914a50e60..60e76680870c 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16950,18000,18190,16690,382992,6577448550,00,0.00,N,5,-1050, 20241104,18000,18130,18280,17920,61475,1110400060,00,0.00,N,5,-130, 20241028,18130,18040,18520,17940,79480,1443771390,00,0.00,N,2,80, 20241021,18050,19190,19190,18000,68519,1264383470,00,0.00,N,5,-1000, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 0909bbccc01a..967a16762622 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,46400,48350,48850,43350,49622,2286934050,00,0.00,N,5,-1950, 20241104,48350,49050,49400,48000,33193,1613591250,00,0.00,N,5,-700, 20241028,49050,49300,49850,48800,20070,986806100,00,0.00,N,2,50, 20241021,49000,50500,50600,48850,30480,1514664350,00,0.00,N,5,-1500, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index aa0233e27866..ce0dd9df2ffc 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5200,5120,5300,4800,165866,839989125,00,0.00,N,2,80, 20241104,5120,5250,5390,5040,42552,223180250,00,0.00,N,5,-80, 20241028,5200,4950,5380,4950,42848,221643770,00,0.00,N,2,250, 20241021,4950,5130,5300,4930,38754,195042345,00,0.00,N,5,-260, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 8cb48f603cf1..f49d1dfd480d 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10260,10340,10490,10000,462330,4776419070,00,0.00,N,5,-80, 20241104,10340,9930,10370,9880,328479,3351992810,00,0.00,N,2,460, 20241028,9880,9590,10050,9500,262986,2575843960,00,0.00,N,2,280, 20241021,9600,9680,9830,9560,171407,1658554390,00,0.00,N,5,-80, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index c8c4ef326a22..780659bb8244 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4715,5270,5280,4555,1764932,8461147785,00,0.00,N,5,-495, 20241104,5210,5000,5330,4960,1361246,7082181670,00,0.00,N,2,230, 20241028,4980,4900,5090,4900,1026284,5117935590,00,0.00,N,2,75, 20241021,4905,5310,5370,4875,1895376,9612324495,00,0.00,N,5,-415, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index ada060e91518..9bb6febff27e 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5950,5850,6000,5590,68389,396621270,00,0.00,N,2,100, 20241104,5850,5880,5970,5770,53010,309746790,00,0.00,N,3,0, 20241028,5850,5900,6770,5780,787082,4983551260,00,0.00,N,5,-90, 20241021,5940,5880,5940,5730,45024,261033900,00,0.00,N,2,100, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index 24b7f2b2be57..f72f3c3d0044 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4590,4635,4740,4515,209920,970588560,00,0.00,N,5,-80, 20241104,4670,4550,4715,4510,119797,552489970,00,0.00,N,2,120, 20241028,4550,4660,4695,4470,118960,544981525,00,0.00,N,5,-95, 20241021,4645,4640,4705,4490,101982,467982635,00,0.00,N,5,-20, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index 087b8fbb7262..7fddfe7cd288 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5340,5910,5940,5280,258047,1416030290,00,0.00,N,5,-540, 20241104,5880,5920,6040,5880,69409,414362740,00,0.00,N,5,-30, 20241028,5910,5890,6200,5860,158034,950021270,00,0.00,N,5,-40, 20241021,5950,5860,6180,5720,199149,1177798810,00,0.00,N,2,90, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index d4811fe86c2f..fb5b443b07f6 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3475,3520,3570,3380,64954,225727190,00,0.00,N,5,-75, 20241104,3550,3480,3650,3450,40557,142841815,00,0.00,N,2,70, 20241028,3480,3470,3605,3420,23242,81507930,00,0.00,N,3,0, 20241021,3480,3490,3630,3480,45668,160229325,00,0.00,N,5,-35, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index e4dc7a43293d..a3ebd43935ea 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9200,9100,9200,8910,4484,40480500,00,0.00,N,2,100, 20241104,9100,9260,9260,9040,3989,36456730,00,0.00,N,5,-350, 20241028,9450,9240,9460,9080,2597,23777420,00,0.00,N,2,380, 20241021,9070,9130,9230,9070,8004,72938300,00,0.00,N,5,-60, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 748ab86a0ae7..fb8bdd2fa24f 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25700,27250,27250,25500,123991,3249535800,00,0.00,N,5,-1550, 20241104,27250,27150,28250,26650,151172,4155249300,00,0.00,N,5,-50, 20241028,27300,28200,28350,26400,198606,5438475000,00,0.00,N,5,-600, 20241021,27900,26650,28750,26600,277044,7705730100,00,0.00,N,2,1500, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index a09347751f3b..456cebf10cf7 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14150,15350,15490,14050,8427,122412340,00,0.00,N,5,-1170, 20241104,15320,15380,15570,15200,11084,169502880,00,0.00,N,5,-80, 20241028,15400,16120,16120,15150,19031,295071240,00,0.00,N,5,-650, 20241021,16050,15790,16170,15120,5960,94896830,00,0.00,N,2,260, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index 4250ffab6f70..8502e9b1e477 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,101600,108300,109300,101600,726169,76376683400,00,0.00,N,5,-6900, 20241104,108500,110500,112500,107700,454447,50067225326,00,0.00,N,5,-1500, 20241028,110000,113600,114100,106200,567623,62439007600,00,0.00,N,5,-3600, 20241021,113600,109500,116700,109100,582090,65661200200,00,0.00,N,2,4100, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 21aca181b029..d3cae37a6905 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,29950,31400,31800,29050,392651,11892985400,00,0.00,N,5,-1650, 20241104,31600,32200,33200,30850,275344,8824800000,00,0.00,N,5,-600, 20241028,32200,33150,33350,31350,356569,11542543150,00,0.00,N,5,-950, 20241021,33150,33550,34050,32500,345549,11515904007,00,0.00,N,5,-450, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 07c9ae2a7902..61b883dc8058 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3770,3985,4025,3540,1317617,4960272700,00,0.00,N,5,-235, 20241104,4005,4040,4155,3930,1186125,4792215910,00,0.00,N,5,-40, 20241028,4045,4095,4150,4025,1491245,6086489760,00,0.00,N,5,-15, 20241021,4060,4155,4390,4005,4446577,18748435745,00,0.00,N,5,-130, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index ee51cd35f64d..60ac1bcaa689 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9040,7910,9730,7870,14416013,132667059040,00,0.00,N,2,1140, 20241104,7900,7960,8370,7570,3177311,25280103300,00,0.00,N,5,-80, 20241028,7980,7990,8940,7750,8205248,69096073760,00,0.00,N,5,-230, 20241021,8210,7810,8880,7630,11053204,92237996480,00,0.00,N,2,500, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 53523fba9c47..c74aa4da6328 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1740,1847,1851,1700,7626848,13342476883,00,0.00,N,5,-101, 20241104,1841,1800,1877,1730,5470430,9983014854,00,0.00,N,2,47, 20241028,1794,1761,1811,1754,5452943,9745982538,00,0.00,N,2,27, 20241021,1767,1818,1845,1761,5652668,10168842585,00,0.00,N,5,-54, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 2dc972284825..91862ff009ba 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,53500,56700,56800,49900,215587402,11326757742256,00,0.00,N,5,-3500, 20241104,57000,58600,59400,56300,86084137,4968496206352,00,0.00,N,5,-1300, 20241028,58300,55700,61200,55700,130875210,7702242715876,00,0.00,N,2,2400, 20241021,55900,59000,60000,55800,130727449,7554019333644,00,0.00,N,5,-3300, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 4c831c9fc63a..f7dec45b80fa 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13220,13450,13740,13040,1797384,24060237310,00,0.00,N,5,-280, 20241104,13500,13440,13780,13340,1768882,24042334000,00,0.00,N,2,30, 20241028,13470,13580,13880,13280,2816325,38156858010,00,0.00,N,5,-70, 20241021,13540,13920,13980,13420,2199258,30187096150,00,0.00,N,5,-320, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 4c68fc3ce61a..5fc1bf9ac112 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6560,7690,9100,6400,2544780,20223213040,00,0.00,N,5,-1120, 20241104,7680,7600,8080,7410,307309,2392244970,00,0.00,N,5,-10, 20241028,7690,7480,7890,7480,183339,1415837570,00,0.00,N,2,160, 20241021,7530,8140,8200,7520,311744,2448516940,00,0.00,N,5,-620, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index d4ae147cafcf..df4ac10b37c5 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3870,4005,4110,3750,164546,647681070,00,0.00,N,5,-135, 20241104,4005,4040,4040,3950,52137,208720260,00,0.00,N,5,-35, 20241028,4040,4000,4095,3970,38145,152914365,00,0.00,N,2,40, 20241021,4000,4170,4215,3970,125773,511882055,00,0.00,N,5,-170, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index 9bf9c0b50b69..d0a4320a397e 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8360,8430,8460,8280,36366,304557660,00,0.00,N,3,0, 20241104,8360,8300,8440,8240,25969,216948470,00,0.00,N,2,120, 20241028,8240,8350,8410,8220,33291,277902770,00,0.00,N,5,-110, 20241021,8350,8420,8440,8260,25756,215857920,00,0.00,N,5,-70, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 95364ec7c633..337762974ab8 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,32900,34450,34750,31900,42893,1419259700,00,0.00,N,5,-1550, 20241104,34450,34500,34950,33800,60147,2071472600,00,0.00,N,5,-50, 20241028,34500,33250,34500,33050,64790,2187076000,00,0.00,N,2,1250, 20241021,33250,34500,34500,32550,58108,1933397950,00,0.00,N,5,-1350, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 86958695f2ed..03abf6670127 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2120,1950,2145,1630,13242764,25123775965,00,0.00,N,2,25, 20241104,2095,2085,2215,1993,3371928,7077799290,00,0.00,N,2,45, 20241028,2050,1836,2220,1836,9263639,19134366585,00,0.00,N,2,205, 20241021,1845,1807,1898,1803,1482509,2759292701,00,0.00,N,2,27, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index f9db7de5c547..c18c392e904a 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4190,4300,4320,3975,758478,3109566875,00,0.00,N,5,-110, 20241104,4300,4250,4315,4105,833527,3504205920,00,0.00,N,2,50, 20241028,4250,4010,4290,4010,676952,2825272210,00,0.00,N,2,195, 20241021,4055,4010,4125,3985,509366,2063745225,00,0.00,N,3,0, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index d0fde00d25d4..438bea6f2c05 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8690,8440,8730,7830,110234,900031110,00,0.00,N,2,250, 20241104,8440,8760,9050,8350,56716,488008770,00,0.00,N,5,-290, 20241028,8730,8700,8820,8450,57057,493941110,00,0.00,N,2,40, 20241021,8690,8800,9130,8580,47076,417689120,00,0.00,N,5,-110, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index bbb0c959c8f0..10182caf0975 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37200,48350,49000,35050,391350,15937530400,00,0.00,N,5,-10150, 20241104,47350,49250,51600,44400,270300,13004528450,00,0.00,N,5,-1750, 20241028,49100,50200,53500,48700,275553,14130883300,00,0.00,N,5,-50, 20241021,49150,50300,52100,48000,245994,12240509300,00,0.00,N,5,-1250, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 6f8baef4127e..1edd87c80eef 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,35650,35150,36350,34000,192856,6829412750,00,0.00,N,2,600, 20241104,35050,34050,35550,33700,125477,4336073400,00,0.00,N,2,800, 20241028,34250,32650,34400,32550,100014,3359068400,00,0.00,N,2,1600, 20241021,32650,32900,33450,32650,65745,2175682950,00,0.00,N,5,-450, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index e9263e7430a3..afcb31718141 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4335,5140,5140,4185,225526,1005758425,00,0.00,N,5,-775, 20241104,5110,5190,5280,5020,20251,103704370,00,0.00,N,5,-90, 20241028,5200,5000,5300,4980,29647,151955850,00,0.00,N,2,200, 20241021,5000,5240,5320,4985,36631,188594030,00,0.00,N,5,-230, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index 6b4d56686150..e7d57d0df9cd 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,692,750,763,677,149336,106709157,00,0.00,N,5,-58, 20241104,750,730,758,726,181916,134741772,00,0.00,N,2,20, 20241028,730,725,766,725,214233,157166001,00,0.00,N,3,0, 20241021,730,730,780,719,199217,146686313,00,0.00,N,5,-14, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index dd5f584e58dd..cf3bee6bc0b4 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7960,8380,8410,7810,568878,4556265360,00,0.00,N,5,-470, 20241104,8430,8320,8890,8260,684245,5827863280,00,0.00,N,2,90, 20241028,8340,8150,8470,8130,405774,3367282760,00,0.00,N,2,140, 20241021,8200,8290,8430,8000,534351,4388597250,00,0.00,N,5,-170, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index b2d288059898..79b239a88bb4 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,88800,114100,117500,87100,1354248,134683775800,00,0.00,N,5,-26700, 20241104,115500,102200,117300,101600,941268,104148944600,00,0.00,N,2,13100, 20241028,102400,109200,110300,102200,549045,58350735100,00,0.00,N,5,-6000, 20241021,108400,119700,121500,107600,944083,106084868400,00,0.00,N,5,-10600, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index b122b814be38..252a2435f4e4 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,138600,152400,154900,136000,259807,37644122300,00,0.00,N,5,-15600, 20241104,154200,150400,167600,150200,300371,47687170700,00,0.00,N,2,2000, 20241028,152200,161600,163700,145000,305229,47638765500,00,0.00,N,5,-10400, 20241021,162600,176000,181800,161800,358106,61353041700,00,0.00,N,5,-11200, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 8742182016e7..2821e6f1e7d8 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2680,3055,3100,2640,6872573,19375117165,00,0.00,N,5,-375, 20241104,3055,2715,3140,2700,11409159,34290000860,00,0.00,N,2,360, 20241028,2695,2800,2905,2650,3636111,10098445750,00,0.00,N,5,-100, 20241021,2795,2970,3005,2760,4828173,13801780100,00,0.00,N,5,-135, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index f4a211e932a9..88cfaa11649d 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17690,18230,18360,16860,2049420,35732973470,00,0.00,N,5,-540, 20241104,18230,17770,18450,17490,1597991,28842958690,00,0.00,N,2,410, 20241028,17820,18000,18330,17440,1500467,26885761040,00,0.00,N,5,-280, 20241021,18100,18600,18850,17840,1833515,33488941710,00,0.00,N,5,-460, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index a246c1973a4d..2e819e402a88 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6690,7250,7310,6070,90637,615601580,00,0.00,N,5,-630, 20241104,7320,6840,7440,6840,97998,700719660,00,0.00,N,2,470, 20241028,6850,7210,7370,6800,75915,538072840,00,0.00,N,5,-350, 20241021,7200,7500,7910,7120,221047,1642197480,00,0.00,N,5,-330, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 47918bd8ce0b..bea3968b1ded 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241104,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241028,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241021,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index a6fd0748ac88..b07444a63651 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13720,13960,14180,13470,55447,760501950,00,0.00,N,5,-240, 20241104,13960,13740,14300,13640,35708,496336510,00,0.00,N,2,330, 20241028,13630,14030,14040,13630,32414,446986410,00,0.00,N,5,-450, 20241021,14080,13860,14240,13640,44323,610761470,00,0.00,N,2,370, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 3309cefa523a..ad52aa1758fd 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,246500,285500,287500,235500,4016536,1045150481500,00,0.00,N,5,-38000, 20241104,284500,335500,338000,284000,3806175,1159250520500,00,0.00,N,5,-47000, 20241028,331500,322500,351000,322500,1573783,530801079928,00,0.00,N,2,9500, 20241021,322000,331000,341500,321000,1071021,352678109000,00,0.00,N,5,-8000, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index f6f5354de174..634eb09a3026 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1310,1462,1633,1245,9423146,13776081696,00,0.00,N,5,-152, 20241104,1462,1540,1750,1410,16057499,25511995631,00,0.00,N,5,-61, 20241028,1523,1610,1716,1411,16911940,25869899893,00,0.00,N,5,-109, 20241021,1632,2075,2080,1627,21752871,39202128386,00,0.00,N,5,-483, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 4b0a0b618c09..7d1cea35a675 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2825,2890,2915,2680,32653,91607050,00,0.00,N,5,-90, 20241104,2915,2740,2990,2735,49269,140164890,00,0.00,N,2,185, 20241028,2730,2615,2775,2550,50011,132536790,00,0.00,N,2,100, 20241021,2630,2565,3340,2565,311088,917543705,00,0.00,N,2,65, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index deeb67d47a96..c3b32b53d5d3 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4895,5270,5350,4640,918475,4495386715,00,0.00,N,5,-365, 20241104,5260,5220,5570,5180,500776,2687004670,00,0.00,N,2,40, 20241028,5220,5440,5600,5200,574254,3113627900,00,0.00,N,5,-230, 20241021,5450,5980,6140,5420,1311735,7552308890,00,0.00,N,5,-530, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index 2969c66635d9..ed305438cb7f 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,86800,97100,97600,83800,141450,12741076900,00,0.00,N,5,-10800, 20241104,97600,104200,104700,97400,179759,18074938100,00,0.00,N,5,-8100, 20241028,105700,100000,109000,100000,111461,11733506900,00,0.00,N,2,5700, 20241021,100000,103000,105900,99300,73038,7456086600,00,0.00,N,5,-1600, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index fc1caa660242..4114ccbd586f 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9310,10250,10390,8960,315613,2979933150,00,0.00,N,5,-940, 20241104,10250,10150,10850,10030,186764,1937304140,00,0.00,N,2,150, 20241028,10100,10400,10790,10100,201928,2107084720,00,0.00,N,5,-380, 20241021,10480,10920,11130,10350,250595,2667345620,00,0.00,N,5,-360, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index d4880da7b7ef..cc63bd1f9a38 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5670,6050,6250,5460,1776451,10373378520,00,0.00,N,5,-410, 20241104,6080,6130,6290,6080,468950,2884024070,00,0.00,N,5,-50, 20241028,6130,6070,6180,5960,316967,1923858000,00,0.00,N,2,60, 20241021,6070,6050,6350,5930,345263,2097261090,00,0.00,N,5,-10, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index d00ebfe6777b..c87c5a015c25 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1194,1265,1283,1140,1824459,2169288033,00,0.00,N,5,-71, 20241104,1265,1220,1286,1200,1466935,1822073975,00,0.00,N,2,42, 20241028,1223,1195,1262,1188,1079550,1334219838,00,0.00,N,2,5, 20241021,1218,1319,1354,1200,2294740,2899213949,00,0.00,N,5,-101, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 1875e5f0d1b3..803e10140deb 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8440,8720,9300,8080,6629078,56990930100,00,0.00,N,5,-310, 20241104,8750,8760,9300,8680,2940084,26373098710,00,0.00,N,5,-20, 20241028,8770,9160,9230,8730,3547167,32163019340,00,0.00,N,5,-390, 20241021,9160,9050,9220,8800,3860420,34875017560,00,0.00,N,2,110, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 2a477b76773d..ea3331cf1b93 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11320,12160,12260,11000,35132,407723980,00,0.00,N,5,-840, 20241104,12160,12250,12580,12050,10055,124100250,00,0.00,N,5,-230, 20241028,12390,12230,12690,12000,13887,169659680,00,0.00,N,2,160, 20241021,12230,12770,12990,12100,19465,246094430,00,0.00,N,5,-540, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 6c3eff362bf4..590e429207c8 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7010,7240,7600,6520,1757314,12535428910,00,0.00,N,5,-190, 20241104,7200,8470,9090,7170,12861762,107389533180,00,0.00,N,5,-1070, 20241028,8270,6880,9090,6520,16168325,130168629890,00,0.00,N,2,1250, 20241021,7020,6560,8100,6350,7131640,52414076740,00,0.00,N,2,460, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index ccc76b4759e2..f74d557adf7d 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10950,11070,11110,10610,91637,991098950,00,0.00,N,5,-110, 20241104,11060,10750,11160,10630,57839,631815340,00,0.00,N,2,370, 20241028,10690,10670,10980,10640,76494,825211990,00,0.00,N,5,-60, 20241021,10750,11320,11490,10630,101801,1118482830,00,0.00,N,5,-570, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index 89b50597b579..d8ea993e09b9 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2970,3185,3205,2880,2948978,8911434940,00,0.00,N,5,-185, 20241104,3155,2975,3205,2935,2413798,7506490265,00,0.00,N,2,185, 20241028,2970,3065,3360,2950,4264616,13497233990,00,0.00,N,5,-95, 20241021,3065,3250,3495,3065,12780097,42631305730,00,0.00,N,5,-80, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index c1aea3c3e3e4..f4bbd4808569 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2375,2545,2850,2340,799499,2078454050,00,0.00,N,5,-175, 20241104,2550,2550,2640,2550,58667,151848375,00,0.00,N,5,-30, 20241028,2580,2565,2600,2515,45915,117269000,00,0.00,N,2,20, 20241021,2560,2550,2650,2515,57188,146605525,00,0.00,N,2,5, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index b6275c457929..ab1962d0e74c 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15510,16290,16300,15300,11454,180340170,00,0.00,N,5,-780, 20241104,16290,16900,17860,16130,7621,126212940,00,0.00,N,5,-380, 20241028,16670,15900,17450,15690,7177,116558760,00,0.00,N,2,770, 20241021,15900,16580,16970,15780,13441,217656150,00,0.00,N,5,-910, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index d6a976f5b12f..d3c1188a4e2e 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20800,20550,21200,20200,639103,13131665600,00,0.00,N,3,0, 20241104,20800,21450,22200,20400,1212027,25658364250,00,0.00,N,5,-600, 20241028,21400,20350,21700,20200,667764,14092498500,00,0.00,N,2,1100, 20241021,20300,21300,21400,20050,700897,14401332650,00,0.00,N,5,-1000, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index 3eed99df3d4c..784ccd615523 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1667,1559,1940,1525,163398948,286222674282,00,0.00,N,2,92, 20241104,1575,1346,1781,1305,190722399,300914180789,00,0.00,N,2,166, 20241028,1409,1285,1895,1283,165396177,273197490442,00,0.00,N,2,125, 20241021,1284,1388,1415,1250,13513101,18054650339,00,0.00,N,5,-81, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 91a90a1f081d..840e27690bfb 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1159,1116,1171,1000,737079,784284214,00,0.00,N,2,73, 20241104,1086,1104,1156,1030,386030,417973648,00,0.00,N,5,-18, 20241028,1104,1027,1215,1027,1027783,1176460284,00,0.00,N,2,77, 20241021,1027,1049,1049,981,318707,324536740,00,0.00,N,2,3, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 60e683b0b674..7d48ebee0853 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37500,40800,41050,37300,258464,10099479500,00,0.00,N,5,-3550, 20241104,41050,68500,79000,41000,1909268,97460848350,00,0.00,N,5,-27450, 20241028,68500,60700,74200,60600,473864,33387155000,00,0.00,N,2,7800, 20241021,60700,61200,63500,59100,34352,2095069800,00,0.00,N,5,-500, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 05548a7332f4..ea1352a73289 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1900,2005,2005,1810,1140731,2166768099,00,0.00,N,5,-105, 20241104,2005,1984,2055,1978,529774,1062695817,00,0.00,N,2,21, 20241028,1984,1980,2020,1975,576744,1148082049,00,0.00,N,2,3, 20241021,1981,2000,2080,1981,1103342,2227822968,00,0.00,N,5,-19, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index 9a8ea9eb63c1..ed4349213c7e 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1410,1510,1515,1401,177824,260122621,00,0.00,N,5,-100, 20241104,1510,1553,1553,1491,100270,152539937,00,0.00,N,5,-62, 20241028,1572,1534,1572,1505,287820,441428170,00,0.00,N,2,37, 20241021,1535,1520,1562,1473,245250,377129327,00,0.00,N,2,10, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 7ba453a7e204..072a8281861f 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,385000,403000,405500,375500,15279,5918740000,00,0.00,N,5,-19500, 20241104,404500,408000,418500,401000,12929,5301096000,00,0.00,N,5,-2500, 20241028,407000,408500,421500,406000,14847,6119901000,00,0.00,N,5,-3500, 20241021,410500,403000,427000,403000,15440,6382511000,00,0.00,N,2,8000, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index fe89fb5e3968..94e493a77447 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8580,8680,8740,8430,110124,941789600,00,0.00,N,5,-120, 20241104,8700,8860,8860,8690,54145,473834310,00,0.00,N,5,-120, 20241028,8820,8650,8950,8310,73948,647868740,00,0.00,N,2,130, 20241021,8690,8830,8850,8620,63668,556093040,00,0.00,N,5,-140, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index 09de10995d3c..c75fe9502be7 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18610,18510,18820,17820,454602,8306642880,00,0.00,N,5,-70, 20241104,18680,18830,19250,18330,345662,6531683660,00,0.00,N,5,-210, 20241028,18890,17650,19260,17500,532731,9903867120,00,0.00,N,2,1300, 20241021,17590,18020,18060,17160,336870,5890757400,00,0.00,N,5,-470, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index d0eeb1f25581..3881cae31ec9 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5550,5770,5840,5300,1068842,5902861120,00,0.00,N,5,-220, 20241104,5770,5400,6400,5320,5546195,33094279700,00,0.00,N,2,320, 20241028,5450,5870,5990,5440,1809194,10336226530,00,0.00,N,5,-460, 20241021,5910,5900,6980,5510,14524406,91643519460,00,0.00,N,2,320, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 0a0ffff7489f..56ff186f917e 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24600,20000,24950,19570,10299370,235060342620,00,0.00,N,2,3650, 20241104,20950,17880,23150,17540,20636969,435506988920,00,0.00,N,2,4350, 20241028,16600,15050,22500,14250,27185662,499570677050,00,0.00,N,2,1560, 20241021,15040,9230,15630,9070,26471530,337791715480,00,0.00,N,2,5830, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index ea0494b3ef1f..95aa37a45454 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1031,1156,1157,1021,10674901,11438190089,00,0.00,N,5,-136, 20241104,1167,1080,1210,1068,12771729,14775990111,00,0.00,N,2,87, 20241028,1080,1070,1202,1053,12085742,13609238495,00,0.00,N,5,-1, 20241021,1081,1170,1227,1050,14536956,16407481373,00,0.00,N,5,-90, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 017c52e03857..038c8ebac16a 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2385,2690,2690,2385,78153,197551795,00,0.00,N,5,-285, 20241104,2670,2600,2730,2580,66128,174512230,00,0.00,N,2,55, 20241028,2615,2705,2800,2505,140958,376165790,00,0.00,N,5,-115, 20241021,2730,2740,2835,2615,76636,207921625,00,0.00,N,5,-10, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 0cf994e407b9..e381f1c528b5 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41450,44300,44300,39500,32629,1344437900,00,0.00,N,5,-2750, 20241104,44200,43900,44600,43500,14279,628728850,00,0.00,N,2,200, 20241028,44000,44000,44650,43600,5747,253769500,00,0.00,N,2,250, 20241021,43750,44850,46350,43700,16490,734900350,00,0.00,N,5,-1100, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index 728c82859806..c52335efbbb6 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11150,12500,12600,10990,268688,3124705510,00,0.00,N,5,-1430, 20241104,12580,12430,12850,12430,71234,899343070,00,0.00,N,2,60, 20241028,12520,12680,12920,12120,115040,1456528320,00,0.00,N,5,-160, 20241021,12680,13350,13430,12670,132935,1731550180,00,0.00,N,5,-560, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index dba09b0a8534..09276e97fbac 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6180,6250,6270,6170,14447,89898980,00,0.00,N,5,-90, 20241104,6270,6280,6280,6230,63323,395315170,00,0.00,N,2,30, 20241028,6240,6260,6290,6200,8448,52731530,00,0.00,N,5,-20, 20241021,6260,6220,6300,6200,13526,84543370,00,0.00,N,2,40, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index 27fa74ebcc52..a6ed066c7d27 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241104,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241028,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241021,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index 9b47974a303a..d9f5c58c0ff9 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22400,26000,26550,21500,22369451,547801787800,00,0.00,N,5,-9350, 20241104,31750,35500,36150,30500,20765580,682376670450,00,0.00,N,5,-3250, 20241028,35000,44300,44350,34650,14024696,540002932750,00,0.00,N,5,-8800, 20241021,43800,43750,46500,42350,10345273,465045712550,00,0.00,N,2,400, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 036ca02843e6..82d4b55d5b8c 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4520,4510,4585,4140,60834,266923450,00,0.00,N,2,10, 20241104,4510,4460,4550,4360,18914,84707905,00,0.00,N,2,75, 20241028,4435,4150,4550,4150,15303,66116925,00,0.00,N,2,245, 20241021,4190,4200,4520,4085,34521,144426545,00,0.00,N,5,-45, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index eb19ccb7442b..00f3f9511044 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30150,32500,32500,28900,74741,2269667250,00,0.00,N,5,-2350, 20241104,32500,32950,33300,32250,35295,1154991050,00,0.00,N,5,-50, 20241028,32550,33900,34200,32300,33253,1097072400,00,0.00,N,5,-1100, 20241021,33650,33400,34900,32200,47110,1581142850,00,0.00,N,2,250, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index d94bc1dacf66..e1fa235de47e 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12670,13400,13800,12410,68457,882774810,00,0.00,N,5,-720, 20241104,13390,13500,13700,13360,18979,256800170,00,0.00,N,5,-110, 20241028,13500,13000,13580,13000,17395,231861960,00,0.00,N,2,400, 20241021,13100,13480,13810,13030,36163,479469930,00,0.00,N,5,-450, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index c81cff8fdd3c..8c4f5df78b05 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,858,1031,1035,829,9738971,8938741081,00,0.00,N,5,-173, 20241104,1031,1156,1187,1001,18364261,20251375263,00,0.00,N,5,-114, 20241028,1145,1260,1422,1105,91959518,116735211063,00,0.00,N,5,-57, 20241021,1202,994,1352,825,147037162,169806964667,00,0.00,N,2,201, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index b0cffc5a1e07..a5a762416ff0 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10480,11250,11500,10250,27509,297159060,00,0.00,N,5,-770, 20241104,11250,11310,11800,11080,17169,193776650,00,0.00,N,5,-50, 20241028,11300,11710,11930,11290,9916,114244460,00,0.00,N,5,-410, 20241021,11710,12300,12400,11660,12485,150211660,00,0.00,N,5,-670, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index c85df38ad0c3..4eae32541228 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8170,9850,9890,7950,693620,5996949070,00,0.00,N,5,-1720, 20241104,9890,9840,10270,9780,270795,2705068780,00,0.00,N,2,80, 20241028,9810,10060,10360,9750,542990,5433918550,00,0.00,N,5,-270, 20241021,10080,10480,10760,10000,437735,4549411330,00,0.00,N,5,-260, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 13ea6c8d355a..0abeff44cea3 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4500,4545,4635,4050,425288,1847046365,00,0.00,N,5,-90, 20241104,4590,4835,4995,4590,328400,1561823720,00,0.00,N,5,-215, 20241028,4805,4860,4965,4650,201180,959999295,00,0.00,N,2,25, 20241021,4780,5000,5130,4720,245725,1206857445,00,0.00,N,5,-155, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index baa8d601feb8..d53981e14eaa 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6870,7140,7160,6300,351289,2359074950,00,0.00,N,5,-280, 20241104,7150,7050,7610,7050,267675,1953643250,00,0.00,N,2,40, 20241028,7110,6750,7300,6750,346900,2438439150,00,0.00,N,2,300, 20241021,6810,7040,7140,6740,267841,1848967180,00,0.00,N,5,-290, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index c14d1359f964..1b8159062895 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1334,1400,1411,1280,902155,1210566906,00,0.00,N,5,-69, 20241104,1403,1377,1411,1370,430189,596264022,00,0.00,N,2,26, 20241028,1377,1321,1419,1296,594291,807144710,00,0.00,N,2,57, 20241021,1320,1358,1407,1301,549072,739713835,00,0.00,N,5,-39, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index 349c307f46c7..6fb61b7e74b5 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1000,1013,1019,950,2208356,2157271713,00,0.00,N,5,-13, 20241104,1013,1026,1064,1013,1260406,1304759444,00,0.00,N,5,-13, 20241028,1026,1030,1055,1020,1276369,1324435335,00,0.00,N,2,1, 20241021,1025,1011,1070,1011,2911055,3021343234,00,0.00,N,2,16, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index 946e63ef2625..224cd06e0798 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6410,6500,6550,6400,343516,2220847250,00,0.00,N,5,-90, 20241104,6500,6210,6680,6160,338532,2156271090,00,0.00,N,2,300, 20241028,6200,6150,6230,6150,111419,688991010,00,0.00,N,2,10, 20241021,6190,6190,6220,6120,91742,564414150,00,0.00,N,2,10, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index 48525f3c6451..33a6a2a07294 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241104,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241028,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241021,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index e3ef7c98b654..babc5ccedbe8 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4875,4910,4950,4750,62030,300959050,00,0.00,N,5,-55, 20241104,4930,4910,5070,4885,42773,212401665,00,0.00,N,2,5, 20241028,4925,4990,5030,4880,51608,255454990,00,0.00,N,5,-70, 20241021,4995,5030,5100,4975,57902,290010215,00,0.00,N,5,-25, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 00c02091a462..a88bf42786b7 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3860,3760,3950,3395,979052,3545526085,00,0.00,N,2,95, 20241104,3765,3995,4000,3765,165241,636161930,00,0.00,N,5,-235, 20241028,4000,3760,4080,3650,424226,1640091520,00,0.00,N,2,235, 20241021,3765,3990,4050,3735,143829,555191445,00,0.00,N,5,-225, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index 8a979c2ea17d..efce85a8d014 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,523,554,563,512,99864,52874882,00,0.00,N,5,-37, 20241104,560,536,560,534,161968,88280562,00,0.00,N,2,24, 20241028,536,532,584,520,107297,58426706,00,0.00,N,3,0, 20241021,536,556,587,520,138089,74891839,00,0.00,N,5,-20, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index cf54bb26624a..c604e52f4aa8 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1375,1436,1443,1232,3990862,5363592965,00,0.00,N,5,-51, 20241104,1426,1352,1441,1352,1568972,2205425791,00,0.00,N,2,69, 20241028,1357,1330,1394,1330,1385552,1895843298,00,0.00,N,2,14, 20241021,1343,1365,1387,1329,1133050,1533450499,00,0.00,N,5,-27, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 8487fa808a88..95442239bed1 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4910,4935,5000,4800,80828,393821305,00,0.00,N,5,-25, 20241104,4935,4970,4970,4825,52999,261030040,00,0.00,N,3,0, 20241028,4935,4920,4995,4875,55706,273774805,00,0.00,N,2,15, 20241021,4920,4815,4985,4815,37670,184004605,00,0.00,N,2,50, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index 4d533e34f9c2..1f0139238bb7 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2290,2335,2660,2120,2129808,5146091280,00,0.00,N,5,-45, 20241104,2335,2320,2590,2275,615022,1521161885,00,0.00,N,2,30, 20241028,2305,2245,2345,2200,133103,299923810,00,0.00,N,2,75, 20241021,2230,2345,2355,2215,100057,228021180,00,0.00,N,5,-100, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 9b0e4180ad91..20bc8cc6d7eb 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3955,3975,4000,3700,20015,78360400,00,0.00,N,5,-20, 20241104,3975,3910,4010,3885,9344,36865510,00,0.00,N,2,65, 20241028,3910,3885,3975,3885,15020,58897715,00,0.00,N,5,-10, 20241021,3920,4040,4060,3770,14740,58377785,00,0.00,N,5,-145, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index ee31d924f99b..bfcc939aae25 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13090,15450,15460,12840,107540,1483016070,00,0.00,N,5,-2360, 20241104,15450,15750,16010,15410,27700,434229750,00,0.00,N,5,-170, 20241028,15620,15830,16020,15520,36753,578860240,00,0.00,N,5,-300, 20241021,15920,16680,16710,15860,39442,642882750,00,0.00,N,5,-750, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 2630c572c345..1828a5fbfbe9 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12400,15100,15980,12310,29568,387777080,00,0.00,N,5,-2700, 20241104,15100,14950,16000,14010,33033,502107450,00,0.00,N,2,150, 20241028,14950,12220,14980,12220,45445,624747680,00,0.00,N,2,2740, 20241021,12210,12510,15480,11550,234519,3132403560,00,0.00,N,5,-480, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 9e661a25d43a..fb2d6ff8421e 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,375,435,435,349,1311411,506388805,00,0.00,N,5,-60, 20241104,435,425,449,425,533280,231908179,00,0.00,N,5,-2, 20241028,437,452,459,425,458335,199484544,00,0.00,N,5,-11, 20241021,448,426,458,423,683192,297954981,00,0.00,N,2,22, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index 587993b0d75e..9cf143a82294 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1123,1330,1330,1087,1521024,1799935457,00,0.00,N,5,-178, 20241104,1301,1250,1365,1245,1200558,1557635750,00,0.00,N,2,51, 20241028,1250,1255,1286,1241,686977,868485653,00,0.00,N,5,-5, 20241021,1255,1313,1349,1247,1402863,1804072761,00,0.00,N,5,-60, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 2fd125bc31a3..937bbc7e2b64 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24350,28300,29300,23000,439408,11563535600,00,0.00,N,5,-3950, 20241104,28300,29550,30000,25700,467152,13155093500,00,0.00,N,5,-1200, 20241028,29500,27550,30150,27400,430660,12428656100,00,0.00,N,2,1950, 20241021,27550,27300,28950,24600,386980,10259410000,00,0.00,N,2,300, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 28cc794f15e7..81f3c971207f 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37900,39650,39900,36750,956633,36405519400,00,0.00,N,5,-2050, 20241104,39950,42400,42400,39650,1219301,49590989900,00,0.00,N,5,-3650, 20241028,43600,42650,44600,42600,405721,17680353150,00,0.00,N,2,600, 20241021,43000,45100,45500,42600,490672,21542385200,00,0.00,N,5,-2100, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 27073bbd7b0c..e7986c5d4059 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8100,8040,9470,6800,5136190,43764476380,00,0.00,N,2,60, 20241104,8040,7790,8460,7740,322851,2625486150,00,0.00,N,2,300, 20241028,7740,7350,7820,7210,95785,724792170,00,0.00,N,2,470, 20241021,7270,7540,7540,7060,115607,835960900,00,0.00,N,5,-30, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index dd84d97d5e98..80488d66f104 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,52700,55200,55500,52100,11672,621193800,00,0.00,N,5,-2400, 20241104,55100,55300,56600,54000,12052,668005500,00,0.00,N,5,-200, 20241028,55300,54200,56100,54100,5154,285040700,00,0.00,N,2,900, 20241021,54400,55400,55900,53600,8747,481049300,00,0.00,N,5,-1800, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index b6dbd1079efa..fa2e2d587d8f 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,32000,36550,37500,31400,3580664,118486660600,00,0.00,N,5,-5100, 20241104,37100,37450,40450,36550,8173501,314249949600,00,0.00,N,2,850, 20241028,36250,40100,52500,34500,25645386,1160251735200,00,0.00,N,5,-4450, 20241021,40700,36350,44400,32400,10613775,423738593650,00,0.00,N,2,4350, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index 19c3efb80250..651d7e7988e0 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,720,774,779,697,5389966,3973606674,00,0.00,N,5,-56, 20241104,776,719,797,719,6565216,5004742565,00,0.00,N,2,59, 20241028,717,730,752,715,3873119,2842599334,00,0.00,N,5,-19, 20241021,736,821,870,734,7380669,5747970302,00,0.00,N,5,-83, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 5eae448bccd4..8ceb1fa793f2 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4170,4330,4450,3990,867728,3581300455,00,0.00,N,5,-190, 20241104,4360,4405,4940,4255,1244320,5622205885,00,0.00,N,5,-55, 20241028,4415,4410,4580,4360,395976,1770677640,00,0.00,N,2,5, 20241021,4410,4625,4690,4390,575049,2597731880,00,0.00,N,5,-215, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index e894475a33e2..028684a2f112 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20750,20400,20750,19500,75489,1505960430,00,0.00,N,2,350, 20241104,20400,20650,20750,19350,14075,287383900,00,0.00,N,5,-150, 20241028,20550,20500,20850,20250,10288,211161050,00,0.00,N,5,-250, 20241021,20800,20300,21100,20050,44450,916870700,00,0.00,N,2,300, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index fa723f21058e..ba9b9f343c45 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,110100,116500,116500,105500,1457131,160229956400,00,0.00,N,5,-6700, 20241104,116800,117400,120700,116200,918100,108386536300,00,0.00,N,5,-300, 20241028,117100,117200,122400,116100,1359843,161736235800,00,0.00,N,2,100, 20241021,117000,123400,123900,116200,1407749,169050274100,00,0.00,N,5,-6000, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index f5443ab4a66a..e58c65d195eb 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3600,3915,3915,3450,322703,1167791395,00,0.00,N,5,-315, 20241104,3915,4020,4210,3895,416583,1707327760,00,0.00,N,5,-115, 20241028,4030,3865,4110,3825,302808,1201263570,00,0.00,N,2,130, 20241021,3900,4100,4150,3850,183393,729708965,00,0.00,N,5,-200, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index a823a97bd0de..3c073a2affde 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2145,2310,2310,2090,466932,1016028210,00,0.00,N,5,-120, 20241104,2265,2310,2335,2245,251549,574526780,00,0.00,N,5,-40, 20241028,2305,2215,2305,2210,248634,561429625,00,0.00,N,2,85, 20241021,2220,2290,2300,2200,358654,804666690,00,0.00,N,5,-55, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 8a6d034e0a4d..2f77bc947d55 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1522,1728,1775,1428,2843131,4440766436,00,0.00,N,5,-207, 20241104,1729,1591,1815,1567,2623045,4473880538,00,0.00,N,2,138, 20241028,1591,1708,1745,1543,1644639,2701163241,00,0.00,N,5,-117, 20241021,1708,1723,1790,1647,1037869,1772470588,00,0.00,N,5,-15, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index e5847b3daf78..de1d26c7fe72 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2060,2070,2070,1955,646898,1295408114,00,0.00,N,5,-10, 20241104,2070,2060,2100,2050,318302,659621360,00,0.00,N,2,10, 20241028,2060,2015,2095,2015,474803,981084120,00,0.00,N,2,50, 20241021,2010,2055,2075,2010,455459,927671225,00,0.00,N,5,-45, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index a3ffa45e9c30..85868727edd5 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,50300,51900,53200,49650,135317,6877779800,00,0.00,N,5,-1400, 20241104,51700,52000,54200,51400,154393,8114586300,00,0.00,N,5,-200, 20241028,51900,50900,53500,50000,149576,7754234200,00,0.00,N,2,1200, 20241021,50700,51300,52400,50500,102549,5283160300,00,0.00,N,5,-200, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 15bf6a538a2f..4dc95c7eca6e 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1218,1296,1315,1185,3189632,4006986626,00,0.00,N,5,-64, 20241104,1282,1222,1311,1207,3560855,4488758822,00,0.00,N,2,55, 20241028,1227,1255,1300,1218,2331193,2937025104,00,0.00,N,5,-35, 20241021,1262,1210,1280,1201,1855027,2312709476,00,0.00,N,2,52, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index df8b9ad89729..0972ed032f4c 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5280,5640,5880,5010,973967,5271873140,00,0.00,N,5,-330, 20241104,5610,5520,5660,5440,406793,2260392290,00,0.00,N,2,120, 20241028,5490,5580,5640,5460,689433,3829070840,00,0.00,N,5,-90, 20241021,5580,5860,6230,5580,1366152,8126845810,00,0.00,N,5,-260, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 1824ffee2253..52b66aa02bb6 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18670,21050,21200,18250,182882,3546176050,00,0.00,N,5,-2380, 20241104,21050,21000,22050,20650,129510,2775658050,00,0.00,N,3,0, 20241028,21050,21250,22000,20850,129330,2761316400,00,0.00,N,5,-200, 20241021,21250,22400,23500,21200,270275,6015858600,00,0.00,N,5,-1150, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 9e2dd1f9b641..f9c0970a83d4 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,350,368,369,338,875281,308964401,00,0.00,N,5,-18, 20241104,368,399,399,360,691400,259827320,00,0.00,N,5,-14, 20241028,382,363,405,363,650375,248684425,00,0.00,N,2,15, 20241021,367,395,398,362,663591,252362515,00,0.00,N,5,-28, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 7fa25271ea38..a4458a8ab44a 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1081,1115,1115,1050,223830,240411834,00,0.00,N,5,-34, 20241104,1115,1098,1121,1089,294114,325957669,00,0.00,N,2,16, 20241028,1099,1084,1129,1077,323499,355292176,00,0.00,N,5,-7, 20241021,1106,1213,1335,1051,5324762,6333046146,00,0.00,N,5,-166, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index ae310c6c7a4b..8cda38ddc62f 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2790,3210,3465,2730,1516350,4679704295,00,0.00,N,5,-380, 20241104,3170,3700,4070,2950,2203300,7556964205,00,0.00,N,5,-530, 20241028,3700,4699,6110,3625,8029802,42029276490,00,0.00,N,5,-999, 20241021,4699,4699,4699,4699,0,0,00,0.00,N,3,0, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index f365842abacf..92bc806137e6 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40900,45250,46900,40000,4454032,191869325850,00,0.00,N,5,-4050, 20241104,44950,41700,46400,41000,4619166,202910112550,00,0.00,N,2,2950, 20241028,42000,46550,47650,42000,4052064,180538924950,00,0.00,N,5,-5250, 20241021,47250,44900,52000,44200,7969922,386411651000,00,0.00,N,2,3000, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index fb519735160b..a6a77f7d4c58 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,923,921,1098,864,2110895,2030061707,00,0.00,N,2,29, 20241104,894,855,1172,781,7041609,7156431626,00,0.00,N,2,39, 20241028,855,825,1084,825,4012313,4082745226,00,0.00,N,2,21, 20241021,834,840,889,826,139596,118770067,00,0.00,N,5,-6, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 868363904bcf..c89b87640ef0 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,90500,85000,94300,84100,858139,77155532000,00,0.00,N,2,5200, 20241104,85300,89600,90900,82400,367595,31855065300,00,0.00,N,5,-1200, 20241028,86500,90000,90000,81100,476063,40670666700,00,0.00,N,5,-3500, 20241021,90000,90200,94100,85500,408947,36777309100,00,0.00,N,2,1300, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index 672e59cdaa80..e2ce4506fc6b 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,674,720,722,661,511497,353801854,00,0.00,N,5,-46, 20241104,720,718,725,708,274170,196194836,00,0.00,N,5,-2, 20241028,722,737,737,716,245455,176848854,00,0.00,N,5,-3, 20241021,725,770,770,725,331299,245501684,00,0.00,N,5,-36, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 5045e3128ac0..7b3c8cab5089 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,29900,36900,36900,28500,695696,22177535300,00,0.00,N,5,-7000, 20241104,36900,35100,38550,35050,433004,16040546450,00,0.00,N,2,1700, 20241028,35200,43100,43200,34850,691902,26771573950,00,0.00,N,5,-6900, 20241021,42100,39600,43900,37350,780181,31855667100,00,0.00,N,2,2650, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index c14f66de9aa4..9d7f3af9b7aa 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13350,16170,16350,12590,1084488,15423039330,00,0.00,N,5,-2670, 20241104,16020,15920,17250,15720,926411,15262066140,00,0.00,N,2,60, 20241028,15960,15660,16420,15580,555737,8928577060,00,0.00,N,2,300, 20241021,15660,16200,16580,15450,572252,9109543440,00,0.00,N,5,-580, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index 6a19b142e6fe..cd9972277e94 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,189600,194000,196500,185000,1369757,261478362400,00,0.00,N,5,-4400, 20241104,194000,181000,203000,175600,1797289,341840396600,00,0.00,N,2,14000, 20241028,180000,201000,201000,175600,1222433,227861932200,00,0.00,N,5,-19900, 20241021,199900,196400,202000,190500,1071690,211347577300,00,0.00,N,2,4900, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index d8a4ee11dc2b..9abac1a96362 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2525,2720,2720,2465,427505,1097357855,00,0.00,N,5,-170, 20241104,2695,2705,2785,2685,192622,524002065,00,0.00,N,5,-15, 20241028,2710,2720,2800,2700,228963,624686170,00,0.00,N,5,-25, 20241021,2735,2845,2870,2725,274668,763963650,00,0.00,N,5,-110, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index a7dd55884343..a989246f0c11 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,258,267,288,247,2712628,707257419,00,0.00,N,5,-9, 20241104,267,269,275,262,1266687,340510974,00,0.00,N,5,-2, 20241028,269,256,280,252,2182919,579208507,00,0.00,N,2,17, 20241021,252,289,291,250,3461104,916366542,00,0.00,N,5,-38, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index df2161d5e1b6..687e25163d99 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8660,8690,8720,8460,79067,677144520,00,0.00,N,2,30, 20241104,8630,8640,8710,8580,42388,366014830,00,0.00,N,5,-10, 20241028,8640,8640,8750,8590,53018,458011560,00,0.00,N,2,10, 20241021,8630,8770,8770,8540,74168,637706800,00,0.00,N,5,-110, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index e32264c866b6..1b050532dc76 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1179,1335,1392,1126,12489294,15677002420,00,0.00,N,5,-192, 20241104,1371,1470,1895,1364,32062594,52631652455,00,0.00,N,5,-129, 20241028,1500,1339,1820,1312,79514909,129470082023,00,0.00,N,2,122, 20241021,1378,1000,1670,955,33239886,46645774811,00,0.00,N,2,368, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 7bedc7078927..414e9d6f064a 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26000,26900,26950,24550,3579,93960800,00,0.00,N,5,-900, 20241104,26900,26450,26950,26450,1424,38104150,00,0.00,N,2,100, 20241028,26800,26800,27000,26650,1654,44338300,00,0.00,N,5,-100, 20241021,26900,26750,26900,26500,1373,36738950,00,0.00,N,2,150, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index d7ce19211c42..1d384b123cbc 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5620,5360,5990,5180,5744212,32213367490,00,0.00,N,2,240, 20241104,5380,5500,6450,5300,7063234,41843002790,00,0.00,N,5,-10, 20241028,5390,5100,5520,5100,648142,3437905320,00,0.00,N,2,230, 20241021,5160,5200,5250,5060,872513,4488321510,00,0.00,N,5,-40, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index f101fc682373..a6baa8bc1cec 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,311,356,360,295,3523553,1136266694,00,0.00,N,5,-45, 20241104,356,397,397,345,5921147,2152737100,00,0.00,N,5,-21, 20241028,377,362,389,355,4292708,1582260813,00,0.00,N,2,16, 20241021,361,354,371,347,2990976,1063594340,00,0.00,N,2,12, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index 3ae173a113fc..a3898826cc77 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17040,18770,19000,16560,6468748,113587600150,00,0.00,N,5,-2050, 20241104,19090,22150,22800,18310,10365269,210473472080,00,0.00,N,5,-2410, 20241028,21500,20700,22200,20650,4023209,86516678550,00,0.00,N,2,1050, 20241021,20450,21000,22350,20000,3759088,78566355550,00,0.00,N,5,-550, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index 92c4f7c8d543..99b0a79c1d62 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11180,14310,14450,10770,1739194,21797876260,00,0.00,N,5,-3020, 20241104,14200,13320,14700,13100,1620464,22833210720,00,0.00,N,2,810, 20241028,13390,13080,13610,12880,855294,11362491720,00,0.00,N,2,450, 20241021,12940,12050,13380,11570,1219977,15416200730,00,0.00,N,2,810, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 784bd82f7418..385f360f1f90 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,83000,87000,87000,82700,57554,4851393400,00,0.00,N,5,-4000, 20241104,87000,87000,88700,82000,40287,3449234700,00,0.00,N,3,0, 20241028,87000,91900,92900,86000,40748,3605807806,00,0.00,N,5,-4400, 20241021,91400,91300,91900,88400,33063,2997111600,00,0.00,N,2,100, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index ecc2f4394ffa..8dd428247153 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2100,2250,2250,2055,152543,326143120,00,0.00,N,5,-150, 20241104,2250,2260,2350,2250,55332,126615515,00,0.00,N,2,10, 20241028,2240,2195,2320,2195,114804,258661300,00,0.00,N,2,30, 20241021,2210,2200,2290,2150,104749,229524290,00,0.00,N,5,-10, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index fc1e2161d6ed..ab8221a52855 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,57800,60900,62200,55500,379846,22053976300,00,0.00,N,5,-3200, 20241104,61000,69100,69800,60800,448512,28705679500,00,0.00,N,5,-8000, 20241028,69000,67800,71300,66400,342787,23539362700,00,0.00,N,2,1800, 20241021,67200,65800,67800,64200,264954,17494512700,00,0.00,N,2,1200, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 3e0934d3f684..bc3a8641cc2b 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3240,3515,3530,3075,658434,2142075785,00,0.00,N,5,-310, 20241104,3550,3575,3655,3395,325663,1145307600,00,0.00,N,5,-25, 20241028,3575,3520,3635,3470,211447,750531685,00,0.00,N,2,20, 20241021,3555,3630,3660,3360,486380,1696788090,00,0.00,N,5,-75, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index 04859c84dbea..9b17688c1fb4 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,139100,161900,168100,133700,1851347,281531508000,00,0.00,N,5,-22900, 20241104,162000,142700,164800,140700,1753921,268518615000,00,0.00,N,2,19300, 20241028,142700,150200,152500,141800,829319,122146584900,00,0.00,N,5,-6800, 20241021,149500,150100,158900,148700,1394835,213006429300,00,0.00,N,5,-1300, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index 273f4455aabe..21e01864567d 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1033000,1070000,1215000,934000,467594,499142693000,00,0.00,N,5,-113000, 20241104,1146000,1011000,1327000,991000,511616,602112301000,00,0.00,N,2,142000, 20241028,1004000,1300000,1543000,830000,1277758,1373585516000,00,0.00,N,5,-249000, 20241021,1253000,827000,1470000,761000,1334256,1340060258000,00,0.00,N,2,429000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index eed5fc5b0748..3497cbb612ca 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11890,11140,11940,11010,65090052,755005852500,00,0.00,N,2,880, 20241104,11010,9470,11210,9450,44968620,473449174880,00,0.00,N,2,1540, 20241028,9470,9950,9960,9330,16268031,156468862810,00,0.00,N,5,-430, 20241021,9900,10050,10310,9850,15461322,155576298890,00,0.00,N,5,-150, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index 2865cf18d1dd..b9c7b844f3e2 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,773,1047,1115,706,6113262,4932153306,00,0.00,N,5,-272, 20241104,1045,1003,1102,994,640930,667236640,00,0.00,N,2,42, 20241028,1003,1037,1045,992,299752,302796589,00,0.00,N,5,-34, 20241021,1037,1016,1075,1000,604756,628989666,00,0.00,N,2,21, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index adb2826bd41b..62be7504030a 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4640,4820,4885,4530,94034,439096030,00,0.00,N,5,-180, 20241104,4820,4875,5000,4795,89695,434857815,00,0.00,N,5,-55, 20241028,4875,4895,4915,4795,34256,166589550,00,0.00,N,5,-20, 20241021,4895,5000,5050,4865,38126,188353390,00,0.00,N,5,-105, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index d9b1f25e4189..3a5b0d4980d0 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,612,597,624,582,460164,275532616,00,0.00,N,2,13, 20241104,599,600,609,591,261886,156886966,00,0.00,N,5,-1, 20241028,600,601,620,597,234871,141640201,00,0.00,N,5,-1, 20241021,601,610,620,597,335563,202779766,00,0.00,N,5,-12, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 6a2473bfd777..42132508b3fe 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3040,3330,3380,3000,14311,44929580,00,0.00,N,5,-335, 20241104,3375,3270,3460,3270,7966,27014650,00,0.00,N,2,105, 20241028,3270,3340,3500,3165,12535,40998170,00,0.00,N,5,-120, 20241021,3390,3595,3595,3300,11540,39351175,00,0.00,N,5,-30, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 1a1228bd27ca..ba55ab7bffd1 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1180,1033,1517,1004,5039995,6224880300,00,0.00,N,2,153, 20241104,1027,1033,1081,1013,41068,42955573,00,0.00,N,5,-6, 20241028,1033,1039,1085,1020,88674,93029258,00,0.00,N,5,-7, 20241021,1040,1070,1100,1030,65742,69367111,00,0.00,N,5,-30, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index 24adcf0c5b7a..aee3f368ef0b 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7030,7310,7420,6600,296779,2052959470,00,0.00,N,5,-350, 20241104,7380,7600,7790,7280,230510,1728461620,00,0.00,N,5,-240, 20241028,7620,6520,7750,6520,633816,4600620770,00,0.00,N,2,1100, 20241021,6520,6310,6690,6090,218426,1388998620,00,0.00,N,2,130, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 424c044f5fee..557e7c81c731 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1169,1190,1225,1120,189690,220811892,00,0.00,N,5,-21, 20241104,1190,1200,1224,1162,606434,681269005,00,0.00,N,5,-19, 20241028,1209,1227,1249,1192,94533,114284127,00,0.00,N,5,-18, 20241021,1227,1230,1274,1202,88105,108654975,00,0.00,N,5,-3, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index 645ebecd1e3a..c9e754b113ce 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,545,545,545,545,0,0,00,0.00,N,3,0, 20241104,545,545,545,545,0,0,00,0.00,N,3,0, 20241028,545,545,545,545,0,0,00,0.00,N,3,0, 20241021,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 0379c562c42f..6e3e4237c544 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,109700,111500,114800,107100,1254163,138350336900,00,0.00,N,5,-300, 20241104,110000,104400,119500,101100,2170637,240820421600,00,0.00,N,2,5500, 20241028,104500,111400,112000,101000,1659929,176468332900,00,0.00,N,5,-6000, 20241021,110500,106100,113500,103500,1386432,151255509300,00,0.00,N,2,4800, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index 6abeae0b9e0e..260e3d4b46fc 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7420,7040,7480,6770,502745,3554366060,00,0.00,N,2,380, 20241104,7040,7120,7120,6730,237100,1636642990,00,0.00,N,5,-80, 20241028,7120,6640,7280,6640,279109,1968680470,00,0.00,N,2,440, 20241021,6680,6610,6950,6570,117155,791530000,00,0.00,N,2,40, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 13018b0d793c..16719d38d741 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3170,3010,3340,2760,9265736,28488251215,00,0.00,N,2,195, 20241104,2975,2880,3010,2860,1304560,3837352415,00,0.00,N,2,100, 20241028,2875,2750,3025,2750,1536011,4416137635,00,0.00,N,2,115, 20241021,2760,2815,2845,2675,981155,2698434095,00,0.00,N,5,-55, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 84be9744a436..35894c6dfe67 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7140,8220,8240,6900,1120014,8509070170,00,0.00,N,5,-1120, 20241104,8260,8770,8950,8150,1031381,8850979740,00,0.00,N,5,-490, 20241028,8750,8880,9290,8700,920278,8208014480,00,0.00,N,5,-130, 20241021,8880,9860,10380,8860,3662514,35616511910,00,0.00,N,5,-970, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 46ec7ffedc69..55c73a7edf76 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2620,2765,2805,2500,103779,270133085,00,0.00,N,5,-170, 20241104,2790,2810,2900,2705,21347,59888130,00,0.00,N,5,-20, 20241028,2810,2755,2835,2705,16037,44778900,00,0.00,N,2,55, 20241021,2755,2800,2835,2710,16396,45380590,00,0.00,N,5,-65, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 0897986f5bae..6b05fee95cfe 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18050,20650,20650,17480,250918,4691988240,00,0.00,N,5,-2400, 20241104,20450,20400,20850,19860,138831,2812886530,00,0.00,N,2,300, 20241028,20150,20800,21050,19800,216015,4382334100,00,0.00,N,5,-900, 20241021,21050,21400,22000,20700,135155,2877562750,00,0.00,N,5,-500, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 9df0de23c06f..b978ea37ea0e 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3590,3320,3620,3225,17088127,59639963125,00,0.00,N,2,295, 20241104,3295,3120,3415,3045,10180763,33107203395,00,0.00,N,2,120, 20241028,3175,3480,3630,3150,17694644,60990910380,00,0.00,N,5,-335, 20241021,3510,3055,3920,2940,88680922,312349271545,00,0.00,N,2,595, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 138d108ac8c9..8bb85fda5208 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,54300,58300,58900,53700,1002726,55645438700,00,0.00,N,5,-5000, 20241104,59300,58200,60000,57800,718547,42489082400,00,0.00,N,2,1200, 20241028,58100,57500,58600,56900,607662,35121095000,00,0.00,N,2,400, 20241021,57700,58800,59300,57500,616303,36011622700,00,0.00,N,5,-1100, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index b96acdef9cf6..ab23a3125413 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3120,3165,3290,3000,326139,1029755020,00,0.00,N,5,-45, 20241104,3165,3155,3290,3120,81775,260374465,00,0.00,N,2,25, 20241028,3140,3150,3170,3110,61992,194471490,00,0.00,N,5,-10, 20241021,3150,3165,3200,3115,80939,255085430,00,0.00,N,3,0, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index 46a59c89052d..af1610da4b01 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2125,2340,2345,2050,1677260,3618674585,00,0.00,N,5,-220, 20241104,2345,2405,2455,2295,1442117,3428092465,00,0.00,N,5,-55, 20241028,2400,2300,2820,2250,8003085,20695593560,00,0.00,N,2,145, 20241021,2255,2485,2485,2215,1655706,3827508665,00,0.00,N,5,-230, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index e9ae151b9015..7a7530fbd567 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6040,6330,6360,5910,295243,1780536100,00,0.00,N,5,-280, 20241104,6320,6270,6430,6250,100247,635772620,00,0.00,N,2,80, 20241028,6240,6300,6370,6210,109354,687152680,00,0.00,N,5,-60, 20241021,6300,6570,6690,6270,192214,1234210260,00,0.00,N,5,-220, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index afc76bab13b6..0d11ab151c32 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,162100,171300,171900,159000,811117,134633839800,00,0.00,N,5,-10000, 20241104,172100,173900,178300,169100,601392,104498551237,00,0.00,N,5,-1900, 20241028,174000,172400,178400,172400,668310,117778556300,00,0.00,N,2,1700, 20241021,172300,197200,205500,171200,1842924,342118942900,00,0.00,N,5,-21400, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 2e0f0e030bb5..c459fcc03a41 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,530,623,624,530,573886,326997271,00,0.00,N,5,-93, 20241104,623,603,640,603,493773,305794811,00,0.00,N,2,20, 20241028,603,604,640,595,534054,327576150,00,0.00,N,5,-1, 20241021,604,600,623,592,506755,306284428,00,0.00,N,2,4, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index 34065db9c577..349a08a28aeb 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,490,530,538,462,492928,242452765,00,0.00,N,5,-40, 20241104,530,531,541,516,461869,244933323,00,0.00,N,2,6, 20241028,524,534,569,515,449620,237192085,00,0.00,N,5,-10, 20241021,534,567,569,531,441001,241297691,00,0.00,N,5,-33, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 52abb52d8e71..4d09ee61c479 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2895,3145,3155,2720,1802569,5202978780,00,0.00,N,5,-250, 20241104,3145,3165,3350,3115,1447309,4636036840,00,0.00,N,5,-25, 20241028,3170,3070,3230,3065,909897,2887699385,00,0.00,N,2,90, 20241021,3080,3130,3485,3030,1685638,5336981820,00,0.00,N,5,-40, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index eca9ed69825d..d522b535c20a 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,73400,87500,87600,72200,884632,68535529300,00,0.00,N,5,-14500, 20241104,87900,93600,100400,87600,635092,60033505900,00,0.00,N,5,-5200, 20241028,93100,91400,96100,91000,319276,30023663100,00,0.00,N,2,1800, 20241021,91300,89500,95100,89000,454952,41913591800,00,0.00,N,2,1600, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index fd5894ec93d4..e39febcd989f 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18240,16910,18500,15570,16887368,290672389630,00,0.00,N,2,1190, 20241104,17050,17110,17860,16860,5024335,87198229900,00,0.00,N,5,-20, 20241028,17070,16900,17360,16850,3550757,60883575390,00,0.00,N,2,240, 20241021,16830,17230,17580,16700,3771523,64500610380,00,0.00,N,5,-350, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 99af66e30192..22613f76c8a7 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,39900,41900,41900,39450,342547,13877167800,00,0.00,N,5,-2000, 20241104,41900,41950,42900,41150,338648,14283445200,00,0.00,N,2,100, 20241028,41800,46300,46300,40950,894729,38010252900,00,0.00,N,5,-4500, 20241021,46300,47400,49200,45500,425167,20338074050,00,0.00,N,5,-1100, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index d6a183cd719e..3a37a3648672 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3120,2855,3240,2490,4930794,15237795905,00,0.00,N,2,260, 20241104,2860,2885,2935,2810,126073,360955615,00,0.00,N,5,-20, 20241028,2880,2895,3010,2855,98107,286763020,00,0.00,N,5,-15, 20241021,2895,3080,3080,2885,93487,276405075,00,0.00,N,5,-85, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 7cd0ae41f90e..7f9f0155ac58 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1997,2110,2125,1970,221492,448004433,00,0.00,N,5,-123, 20241104,2120,2075,2130,2045,110137,231032415,00,0.00,N,2,80, 20241028,2040,2020,2075,2000,105151,214034315,00,0.00,N,2,40, 20241021,2000,2175,2190,2000,355596,741582390,00,0.00,N,5,-175, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 4b676d73beea..f861af3ab5c3 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,400,424,490,376,6088804,2589858560,00,0.00,N,5,-24, 20241104,424,448,457,415,1934784,839614183,00,0.00,N,5,-22, 20241028,446,447,487,415,6151960,2770943226,00,0.00,N,2,3, 20241021,443,494,526,405,15161921,6864997740,00,0.00,N,5,-72, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 8ed9c5ef7fb7..5a7334ddef67 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3935,4080,4080,3570,257671,973668645,00,0.00,N,5,-150, 20241104,4085,4095,4135,3975,105013,425505955,00,0.00,N,2,10, 20241028,4075,3900,4105,3865,119544,480029365,00,0.00,N,2,175, 20241021,3900,4100,4100,3805,183273,719039445,00,0.00,N,5,-170, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index de0f646b7a63..8d41615d1e3e 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1429,1472,1499,1381,458248,660069941,00,0.00,N,5,-43, 20241104,1472,1507,1568,1400,317276,475205778,00,0.00,N,5,-51, 20241028,1523,1540,1722,1482,3465301,5609228279,00,0.00,N,5,-17, 20241021,1540,1588,1589,1504,432157,660786087,00,0.00,N,5,-47, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index 6bd37be45059..00d9ae20a3b5 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,770,786,830,753,677299,535770652,00,0.00,N,5,-16, 20241104,786,766,809,766,282632,225198828,00,0.00,N,2,21, 20241028,765,791,798,761,272978,212691877,00,0.00,N,5,-18, 20241021,783,809,810,753,299850,237881555,00,0.00,N,5,-27, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index 81c1cfe5f59d..87827e0ad2c7 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,58300,60800,64900,54900,107342,6392228400,00,0.00,N,5,-1800, 20241104,60100,54500,65500,52800,245923,14758747900,00,0.00,N,2,5400, 20241028,54700,51700,64500,51700,195585,11811185600,00,0.00,N,2,2500, 20241021,52200,54200,57900,52000,30179,1642457800,00,0.00,N,5,-1300, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 5fda11492d5c..6a9f208185ba 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2025,2325,2385,1905,5925050,13112874327,00,0.00,N,5,-180, 20241104,2205,1992,2370,1991,7621654,16954748087,00,0.00,N,2,160, 20241028,2045,2445,2475,2045,11387064,26146086960,00,0.00,N,5,-325, 20241021,2370,2570,2590,2275,6885533,17001493255,00,0.00,N,5,-200, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index d01c37b8fced..f764d6b7f118 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14620,16480,17310,14200,2397826,38202357170,00,0.00,N,5,-2030, 20241104,16650,17570,19160,15910,2643924,47048871800,00,0.00,N,5,-710, 20241028,17360,18720,19220,17130,1505767,27388487760,00,0.00,N,5,-1300, 20241021,18660,19010,20750,18200,4437718,86339024830,00,0.00,N,5,-50, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index 7f2e489d15bd..fd111ea7fbe1 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10150,10260,10400,9510,339099,3371473290,00,0.00,N,5,-20, 20241104,10170,9870,10400,9790,116281,1168760750,00,0.00,N,2,270, 20241028,9900,9790,10300,9780,265406,2675212540,00,0.00,N,2,80, 20241021,9820,9450,10150,9390,291226,2849493370,00,0.00,N,2,390, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index df24cbaf5836..8029fd5fb9eb 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2395,2650,2650,2255,582012,1416680250,00,0.00,N,5,-255, 20241104,2650,2575,2675,2515,290931,754246545,00,0.00,N,2,80, 20241028,2570,2800,2810,2565,439920,1172364485,00,0.00,N,5,-215, 20241021,2785,2640,2800,2510,642279,1694352785,00,0.00,N,2,100, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index 747d2b4546eb..edbf1ab31b56 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3520,3745,3775,3360,1522386,5405223540,00,0.00,N,5,-225, 20241104,3745,3385,3875,3385,2370586,8732712185,00,0.00,N,2,365, 20241028,3380,3335,3970,3335,5276601,19395260410,00,0.00,N,2,50, 20241021,3330,3430,3975,3330,5382652,19606218190,00,0.00,N,5,-10, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 757e9aecf9e4..62c48e169936 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19440,20600,21150,18360,497846,9757528610,00,0.00,N,5,-1010, 20241104,20450,19910,20900,19400,409065,8260413500,00,0.00,N,2,350, 20241028,20100,19100,20350,18800,411883,8117504190,00,0.00,N,2,1240, 20241021,18860,18010,19330,18010,183849,3405111120,00,0.00,N,2,640, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index c0866678e057..82e6673479cb 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,102500,121100,121100,97800,938098,101170277600,00,0.00,N,5,-18500, 20241104,121000,137500,139500,121000,779763,100759544800,00,0.00,N,5,-16200, 20241028,137200,142300,150500,137000,358538,51454559500,00,0.00,N,5,-4500, 20241021,141700,138800,143300,131900,446706,61677707600,00,0.00,N,2,2900, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index d96ef3a25c8b..a9859bdb9351 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,103100,123700,126700,93400,1967389,216903327700,00,0.00,N,5,-24000, 20241104,127100,142800,145400,121500,1598265,212977134500,00,0.00,N,5,-15000, 20241028,142100,139200,156000,138800,1336574,197911371900,00,0.00,N,2,2100, 20241021,140000,146600,151100,139100,1005917,144583838700,00,0.00,N,5,-5900, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 1262901acfb9..32bedd6ba179 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4760,5270,5280,4350,860268,4045706935,00,0.00,N,5,-470, 20241104,5230,4870,5390,4790,918549,4738894945,00,0.00,N,2,390, 20241028,4840,4890,5020,4740,432371,2122091575,00,0.00,N,5,-100, 20241021,4940,5090,5120,4700,551798,2712230110,00,0.00,N,5,-120, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index dba84a40175b..d4d39077d986 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1231,1352,1353,1166,7000502,8632810460,00,0.00,N,5,-123, 20241104,1354,1453,1507,1316,4299122,6050009227,00,0.00,N,5,-81, 20241028,1435,1440,1580,1420,3536528,5197049582,00,0.00,N,5,-8, 20241021,1443,1534,1568,1440,2902522,4331609507,00,0.00,N,5,-89, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index 0e9affbc8688..58dfd678e45d 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1339,1526,1527,1300,3221542,4510198026,00,0.00,N,5,-195, 20241104,1534,1562,1595,1528,1942190,3020472534,00,0.00,N,5,-28, 20241028,1562,1541,1667,1507,3545370,5649721116,00,0.00,N,2,8, 20241021,1554,1560,1658,1535,4455164,7153974624,00,0.00,N,5,-15, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index d4d7c865fc30..67c6dac5ee64 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,413,457,459,393,495564,209079932,00,0.00,N,5,-44, 20241104,457,458,467,452,252178,115909021,00,0.00,N,2,4, 20241028,453,463,477,453,308841,143117677,00,0.00,N,5,-17, 20241021,470,480,486,468,433071,210918771,00,0.00,N,5,-7, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 6d983e94494e..0d9f2d3fbb5a 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,394,425,446,383,6292066,2567768626,00,0.00,N,5,-28, 20241104,422,420,471,400,11680446,5003613107,00,0.00,N,2,9, 20241028,413,432,470,412,3703500,1617157585,00,0.00,N,5,-19, 20241021,432,506,523,416,6591780,3042848564,00,0.00,N,5,-77, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index d8794772bde2..655b00ddeea8 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1469,1473,1496,1405,292366,422708723,00,0.00,N,5,-18, 20241104,1487,1461,1509,1451,297375,440800972,00,0.00,N,2,23, 20241028,1464,1502,1531,1415,559587,830511846,00,0.00,N,5,-52, 20241021,1516,1549,1996,1511,12433658,22810183072,00,0.00,N,5,-32, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index c743df8f4baa..1bc95ec30870 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2155,2290,2290,1721,12253,23094693,00,0.00,N,2,75, 20241104,2080,2510,2995,1980,21627,45031350,00,0.00,N,5,-430, 20241028,2510,2575,3300,2510,261,705705,00,0.00,N,2,135, 20241021,2375,2030,2500,2020,4731,10055315,00,0.00,N,2,345, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index cd09f39fee30..1ac5975c01e4 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,765,799,799,742,361967,277355003,00,0.00,N,5,-29, 20241104,794,781,826,761,385282,302186147,00,0.00,N,2,25, 20241028,769,768,790,753,291765,224411011,00,0.00,N,2,6, 20241021,763,758,785,736,188017,143232281,00,0.00,N,5,-8, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 5e3d5f61308d..477c65a40aec 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,69500,73400,74400,66000,74296,5165033600,00,0.00,N,5,-4500, 20241104,74000,74400,76600,72600,46379,3451125800,00,0.00,N,5,-300, 20241028,74300,74000,78300,73600,42796,3240533300,00,0.00,N,5,-500, 20241021,74800,78700,78700,73600,48563,3695601000,00,0.00,N,5,-3900, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 8cf2e0b5da8c..38a448a2b023 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,251500,242000,263500,242000,1400241,357678734500,00,0.00,N,2,7000, 20241104,244500,248500,248500,235000,777749,189244791000,00,0.00,N,5,-4000, 20241028,248500,258500,261000,242000,1075727,267084126500,00,0.00,N,5,-8000, 20241021,256500,245500,267000,240000,1715598,434913598500,00,0.00,N,2,12000, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index b66f6d5ef546..f7d2d85645eb 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,488,524,554,452,642030,322578040,00,0.00,N,5,-35, 20241104,523,529,645,506,4705950,2742373055,00,0.00,N,5,-13, 20241028,536,516,565,508,294144,155603176,00,0.00,N,2,20, 20241021,516,532,562,515,460954,243978833,00,0.00,N,5,-22, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 13f025d9bfb6..eb225b85b583 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,407000,406000,425000,398500,1635955,671703299914,00,0.00,N,2,3500, 20241104,403500,379000,407000,358500,2463003,951121161000,00,0.00,N,2,25000, 20241028,378500,379500,388000,353500,1510195,567402098500,00,0.00,N,2,500, 20241021,378000,390000,392000,368000,1479168,560354042684,00,0.00,N,5,-9500, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index daeec9ed1b2a..088cc6943f5d 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,66500,60900,69400,59200,1904886,122610396100,00,0.00,N,2,4800, 20241104,61700,57000,65200,53700,2262674,138296015900,00,0.00,N,2,4700, 20241028,57000,55000,60000,51700,1324920,75587051200,00,0.00,N,2,3000, 20241021,54000,47100,54900,46950,1115651,57602876150,00,0.00,N,2,6250, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index 9153d8a7c73a..fe0ab9b39dba 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241104,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241028,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241021,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 205590c6b497..1916e1d01a3a 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2715,2990,3685,2560,12432896,41634432965,00,0.00,N,5,-290, 20241104,3005,2980,3100,2955,80412,241647225,00,0.00,N,2,20, 20241028,2985,2905,3030,2905,76405,227521175,00,0.00,N,2,55, 20241021,2930,3040,3065,2930,232122,692704180,00,0.00,N,5,-110, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 3bc740d4c5bd..edab972ed9c3 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7260,7350,7500,7030,46461,333806410,00,0.00,N,5,-90, 20241104,7350,7290,7370,7080,34492,249312530,00,0.00,N,2,220, 20241028,7130,7050,7390,7040,68879,493688210,00,0.00,N,2,120, 20241021,7010,7480,7600,7010,17536,127584320,00,0.00,N,5,-450, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 18371bee121f..f094dca94dcb 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11250,11730,12010,10250,629439,7167024220,00,0.00,N,5,-460, 20241104,11710,11390,11950,11320,787733,9246720540,00,0.00,N,2,410, 20241028,11300,11000,11340,10810,393614,4378465350,00,0.00,N,2,400, 20241021,10900,11110,11120,10770,326491,3569728100,00,0.00,N,5,-100, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index 7a522fa64359..e9b7d38ab843 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2860,3330,3340,2800,3374824,10290662955,00,0.00,N,5,-470, 20241104,3330,3900,4090,3080,12691672,45824788430,00,0.00,N,5,-570, 20241028,3900,3150,3970,3150,6933496,25286142030,00,0.00,N,2,750, 20241021,3150,3085,3160,3005,714212,2201566815,00,0.00,N,2,75, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index aa940ab3a143..b626fd12c21e 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4155,4320,4330,4085,161964,677825385,00,0.00,N,5,-165, 20241104,4320,4325,4440,4300,67611,295438840,00,0.00,N,5,-5, 20241028,4325,4300,4360,4280,53141,229470270,00,0.00,N,2,20, 20241021,4305,4410,4480,4300,82487,360479945,00,0.00,N,5,-130, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index b3e95dbc4b63..31d8e875ca46 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,59700,65000,65800,59700,126229,7898906000,00,0.00,N,5,-6000, 20241104,65700,64500,66000,63500,116697,7566125300,00,0.00,N,2,1400, 20241028,64300,62800,64800,61100,120796,7659537500,00,0.00,N,2,1400, 20241021,62900,60500,63900,59200,209249,13008106700,00,0.00,N,2,3200, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index f5defc339c78..c69856c0cfba 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6640,7260,7260,6400,266611,1797739720,00,0.00,N,5,-640, 20241104,7280,7200,7550,7080,329375,2414610370,00,0.00,N,2,150, 20241028,7130,7270,7310,7080,102417,736975890,00,0.00,N,5,-140, 20241021,7270,7520,7590,7210,153978,1139245520,00,0.00,N,5,-260, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index 92a9dcf9d305..3a7481eb2655 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1132,1241,1244,1090,2609081,3004403351,00,0.00,N,5,-112, 20241104,1244,1230,1290,1225,1313116,1656427548,00,0.00,N,2,11, 20241028,1233,1235,1275,1227,1255141,1567948602,00,0.00,N,5,-2, 20241021,1235,1265,1315,1234,1390581,1754863765,00,0.00,N,5,-37, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index 37ac95e9b30f..c7181194289a 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1618,1760,1775,1561,766930,1261500888,00,0.00,N,5,-144, 20241104,1762,1786,1820,1752,258401,460821954,00,0.00,N,5,-18, 20241028,1780,1745,1796,1733,383994,679452328,00,0.00,N,2,30, 20241021,1750,1801,1810,1744,344060,608716092,00,0.00,N,5,-48, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index f65835564cc1..f50d13b84733 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1174,1203,1212,1120,128075,150141415,00,0.00,N,5,-30, 20241104,1204,1205,1238,1195,87766,105866004,00,0.00,N,3,0, 20241028,1204,1241,1275,1200,73762,90600255,00,0.00,N,5,-36, 20241021,1240,1289,1298,1199,83955,102917138,00,0.00,N,5,-58, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index fc6b72052de4..441468c1ba29 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24000,24350,25150,23450,204078,4958766100,00,0.00,N,5,-650, 20241104,24650,23250,25100,22500,330639,7904273750,00,0.00,N,2,1400, 20241028,23250,22650,23950,22400,132109,3039745100,00,0.00,N,2,600, 20241021,22650,24650,24900,22600,200726,4701506900,00,0.00,N,5,-2100, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 034b3e14a7e0..9ee3876c240c 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2380,2555,2555,2305,498969,1202321110,00,0.00,N,5,-175, 20241104,2555,2590,2605,2525,262637,672289530,00,0.00,N,5,-35, 20241028,2590,2545,2590,2525,87799,223688300,00,0.00,N,2,70, 20241021,2520,2545,2570,2505,139871,354496540,00,0.00,N,5,-25, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 5f8bc61ceb26..6359573f4562 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2495,2735,2745,2325,746710,1909862080,00,0.00,N,5,-270, 20241104,2765,2705,2820,2705,449795,1245059130,00,0.00,N,2,65, 20241028,2700,2735,2790,2650,661237,1803922540,00,0.00,N,5,-60, 20241021,2760,2835,3330,2710,6111154,18677514240,00,0.00,N,5,-75, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 0cd02bdb22e8..c44253741252 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1634,1304,2095,1291,51118131,90122539534,00,0.00,N,2,316, 20241104,1318,1252,1381,1252,776880,1035108919,00,0.00,N,2,44, 20241028,1274,1178,1320,1165,616637,779907608,00,0.00,N,2,96, 20241021,1178,1231,1263,1178,357437,434521111,00,0.00,N,5,-65, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index d6708eea205f..6c2ced02e1b4 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1720,1835,1841,1656,293326,509940807,00,0.00,N,5,-115, 20241104,1835,1870,1904,1830,175685,327170339,00,0.00,N,5,-39, 20241028,1874,1870,1895,1844,100948,189094608,00,0.00,N,2,3, 20241021,1871,1891,1914,1855,148304,278618070,00,0.00,N,5,-23, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 4b9f15a27239..78fa4cab31b1 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4290,4755,4755,4120,407669,1795867305,00,0.00,N,5,-430, 20241104,4720,4590,4760,4555,256609,1196904400,00,0.00,N,2,130, 20241028,4590,4585,4655,4530,155465,716030275,00,0.00,N,2,20, 20241021,4570,4690,4755,4465,222325,1020945870,00,0.00,N,5,-120, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index 7b74bc1b4d28..af5ab9de9667 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12770,13400,13700,12510,245229,3148832110,00,0.00,N,5,-520, 20241104,13290,13260,13450,13040,92663,1226490130,00,0.00,N,2,20, 20241028,13270,13330,13470,12610,118090,1558024240,00,0.00,N,5,-60, 20241021,13330,13770,13880,13200,111389,1496538190,00,0.00,N,5,-440, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index e11549de54c1..4afa1d4242ed 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1243,1315,1324,1142,330281,416872790,00,0.00,N,5,-69, 20241104,1312,1315,1380,1290,149343,197431943,00,0.00,N,2,5, 20241028,1307,1290,1329,1285,50726,66366741,00,0.00,N,2,17, 20241021,1290,1338,1345,1290,136420,178779399,00,0.00,N,5,-45, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index c61ffadef51e..96321f4d477f 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,977,1070,1078,899,915096,900650764,00,0.00,N,5,-95, 20241104,1072,1080,1099,1055,885955,951283221,00,0.00,N,5,-17, 20241028,1089,1200,1280,1074,1572996,1790724480,00,0.00,N,5,-7, 20241021,1096,1101,1124,1065,642871,700310152,00,0.00,N,5,-27, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index af01cdc63fa2..f61687525148 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3885,4155,4395,3615,6641179,27330705455,00,0.00,N,5,-280, 20241104,4165,4355,4590,3870,14564165,62806001590,00,0.00,N,5,-275, 20241028,4440,4680,5530,4365,26272422,130836736060,00,0.00,N,5,-310, 20241021,4750,4510,5520,4125,54853856,268731141510,00,0.00,N,2,530, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 8866c19c386d..13110f9246b6 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3695,3840,3845,3620,79528,297088240,00,0.00,N,5,-105, 20241104,3800,3825,3935,3750,79842,305725565,00,0.00,N,5,-70, 20241028,3870,3710,3915,3685,51147,195431035,00,0.00,N,2,105, 20241021,3765,3935,3985,3735,69437,265273010,00,0.00,N,5,-170, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index a711adfff3a2..c5ce6eed6f5c 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25200,26800,28000,23800,466218,12162405850,00,0.00,N,5,-1850, 20241104,27050,25000,28500,23000,2177202,56538650100,00,0.00,N,2,2050, 20241028,25000,23350,25550,23250,669049,16493719600,00,0.00,N,2,1650, 20241021,23350,21200,24300,20500,795347,17986407600,00,0.00,N,2,2250, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index a23a51ea1d02..b4a85711f949 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4345,4315,4545,3985,2014608,8607415850,00,0.00,N,2,30, 20241104,4315,4400,4565,4315,982356,4359248895,00,0.00,N,5,-55, 20241028,4370,4540,4590,4315,1777725,7991519610,00,0.00,N,5,-110, 20241021,4480,4430,4535,4335,1573772,7000860055,00,0.00,N,2,35, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index ee731b5ebae7..8ee910bbb437 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1993,2050,2055,1900,85327,168471244,00,0.00,N,5,-77, 20241104,2070,2160,2250,2060,102256,216105510,00,0.00,N,5,-85, 20241028,2155,2180,2250,2105,42375,91734825,00,0.00,N,5,-60, 20241021,2215,2330,2330,2150,56083,122804560,00,0.00,N,5,-35, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index 50090a1b0a67..c7bb6fe81173 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3445,3585,3690,3400,110243,387947540,00,0.00,N,5,-140, 20241104,3585,3460,3600,3460,67076,236455985,00,0.00,N,2,125, 20241028,3460,3265,3980,3265,625732,2275801350,00,0.00,N,2,105, 20241021,3355,3480,3535,3350,101346,347434445,00,0.00,N,5,-155, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index b5de784ca60f..27df2e85bc3a 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,971,1021,1021,927,1427683,1392633983,00,0.00,N,5,-50, 20241104,1021,1050,1056,1007,944666,968287872,00,0.00,N,5,-18, 20241028,1039,997,1050,997,1252505,1280502332,00,0.00,N,2,42, 20241021,997,1050,1062,997,1265473,1290689852,00,0.00,N,5,-59, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 3bd6578a8464..59cfa3570eaa 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1548,1657,1665,1477,816125,1270262490,00,0.00,N,5,-106, 20241104,1654,1632,1710,1620,903152,1502092254,00,0.00,N,2,15, 20241028,1639,1562,1791,1562,2175966,3686901786,00,0.00,N,2,77, 20241021,1562,1572,1594,1519,413124,641382765,00,0.00,N,5,-21, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index acec790c0268..2a79e5e8743e 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241104,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241028,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241021,30200,30199,30200,30199,0,0,00,0.00,N,2,1, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index 97fd5f9fa66d..3540dd85b330 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4760,4335,5150,4100,5797687,27625541475,00,0.00,N,2,410, 20241104,4350,4100,4370,4030,154464,657325935,00,0.00,N,2,250, 20241028,4100,3965,4145,3920,161460,649534905,00,0.00,N,2,100, 20241021,4000,4185,4255,3975,169756,694196875,00,0.00,N,5,-230, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 7ad2cb8afa99..2d6c082ce173 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3475,3455,3490,3335,133772,455574350,00,0.00,N,2,20, 20241104,3455,3400,3465,3365,51684,176941510,00,0.00,N,2,55, 20241028,3400,3370,3410,3320,75121,253329700,00,0.00,N,2,30, 20241021,3370,3360,3400,3335,55445,186378475,00,0.00,N,5,-5, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index 24d06290812a..04f2b8d57ce6 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1640,1667,1688,1501,1174898,1862683768,00,0.00,N,5,-26, 20241104,1666,1703,1723,1663,409423,691035594,00,0.00,N,5,-67, 20241028,1733,1704,1768,1700,363608,634360625,00,0.00,N,2,25, 20241021,1708,1711,1735,1659,475821,806091891,00,0.00,N,5,-3, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index fa9d4320e210..4792bdbe6c87 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3620,3755,3765,3540,598135,2185331060,00,0.00,N,5,-135, 20241104,3755,3700,3765,3680,336624,1253238480,00,0.00,N,2,55, 20241028,3700,3735,3740,3670,484684,1794614145,00,0.00,N,5,-35, 20241021,3735,3785,3980,3700,1188331,4478109810,00,0.00,N,5,-45, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index f4dd7ccbb220..251ff7d1e888 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4560,4950,4970,4440,81950,382421020,00,0.00,N,5,-390, 20241104,4950,4990,5050,4900,42737,212029515,00,0.00,N,2,50, 20241028,4900,4795,4940,4770,38486,187363510,00,0.00,N,2,95, 20241021,4805,5240,5240,4750,190380,948686500,00,0.00,N,5,-355, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index 015197c0ef76..605f8feaf95d 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4285,4565,4565,4145,369444,1598319605,00,0.00,N,5,-260, 20241104,4545,4495,4575,4430,245822,1112188480,00,0.00,N,2,50, 20241028,4495,4335,4580,4335,293467,1319934430,00,0.00,N,2,130, 20241021,4365,4450,4520,4340,147416,650933850,00,0.00,N,5,-100, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index 984732bac1f2..8cd3497df511 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15370,14900,16410,14860,3250288,51189234750,00,0.00,N,2,650, 20241104,14720,12710,15790,12480,4484749,64597730200,00,0.00,N,2,2010, 20241028,12710,12770,12970,12370,628720,7982235840,00,0.00,N,5,-60, 20241021,12770,13790,13850,12770,731909,9708560880,00,0.00,N,5,-1010, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 863449f8ef75..3ee260988223 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,102100,120900,120900,98800,599552,64460526134,00,0.00,N,5,-18900, 20241104,121000,122000,128400,116600,215991,26487148512,00,0.00,N,5,-1400, 20241028,122400,118600,126500,118600,210285,25959626600,00,0.00,N,2,3100, 20241021,119300,126800,130700,118600,255644,31996392100,00,0.00,N,5,-7300, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index c5bb5f5e2a90..b84849b8f170 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5060,5480,5480,4930,410031,2130399970,00,0.00,N,5,-340, 20241104,5400,6950,7490,5040,2278498,13305232620,00,0.00,N,5,-1500, 20241028,6900,6780,7250,6730,907913,6379085230,00,0.00,N,2,190, 20241021,6710,6800,7080,6600,334912,2252918220,00,0.00,N,5,-110, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index aa935722a58c..ae25bd15a48d 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2315,2315,2510,2300,336881,804173310,00,0.00,N,5,-15, 20241104,2330,2335,2400,2305,124099,289025165,00,0.00,N,5,-40, 20241028,2370,2405,2440,2300,178513,420042080,00,0.00,N,5,-65, 20241021,2435,2470,2575,2410,263365,650150100,00,0.00,N,5,-50, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 53500f30c9e2..9e1e1361773b 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41500,48500,48900,39750,288793,12746708800,00,0.00,N,5,-5550, 20241104,47050,50600,53400,46450,367221,18088784900,00,0.00,N,5,-3550, 20241028,50600,50400,52100,49000,274224,13874930350,00,0.00,N,2,300, 20241021,50300,49350,51600,45650,333101,16229799550,00,0.00,N,2,850, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index d9b21a38e01d..b36ad90b82e6 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,61200,65200,65300,58600,214205,13083309300,00,0.00,N,5,-4400, 20241104,65600,69200,70500,65600,119598,8072987500,00,0.00,N,5,-4200, 20241028,69800,66600,70800,65500,190400,13051101900,00,0.00,N,2,4600, 20241021,65200,70900,70900,65000,145825,9773536500,00,0.00,N,5,-4700, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 6a2d1c18a92f..26cde69c7d66 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1119,1233,1245,1084,379113,436489168,00,0.00,N,5,-126, 20241104,1245,1245,1271,1214,185290,230616428,00,0.00,N,2,4, 20241028,1241,1235,1275,1209,222589,274208627,00,0.00,N,2,6, 20241021,1235,1227,1300,1196,290869,361223931,00,0.00,N,2,9, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 7ce72823f29e..8530e2927125 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4205,4190,4850,3955,28570960,125500967730,00,0.00,N,2,325, 20241104,3880,3240,4185,3215,10845253,42130302760,00,0.00,N,2,660, 20241028,3220,3505,3535,3205,572163,1910801010,00,0.00,N,5,-290, 20241021,3510,3710,3750,3485,541061,1958753885,00,0.00,N,5,-175, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 8712b311b092..a42d05ffb6d7 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3545,3940,3940,3475,45506,165584820,00,0.00,N,5,-395, 20241104,3940,3925,3950,3850,14981,58348935,00,0.00,N,2,5, 20241028,3935,3960,3995,3870,20372,79889895,00,0.00,N,5,-25, 20241021,3960,4030,4030,3850,39091,153866815,00,0.00,N,5,-70, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index 2ea31ce5849b..e774a26b9401 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,770,699,857,678,10383842,8132398127,00,0.00,N,2,55, 20241104,715,653,822,645,11544750,8717269866,00,0.00,N,2,29, 20241028,686,720,860,671,7320711,5813513018,00,0.00,N,5,-34, 20241021,720,722,775,684,1435197,1056024757,00,0.00,N,5,-10, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 6a5dad5cf9f1..1e1250db6839 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,600,731,765,586,1743440,1195700335,00,0.00,N,5,-131, 20241104,731,746,749,711,532090,387653466,00,0.00,N,5,-15, 20241028,746,678,767,660,1135269,827653882,00,0.00,N,2,84, 20241021,662,699,701,656,368439,247332344,00,0.00,N,5,-37, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index 763bff5df99b..c1c822959a4a 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5290,5340,5450,4995,467271,2442951715,00,0.00,N,5,-50, 20241104,5340,5020,5420,4915,414279,2160984765,00,0.00,N,2,320, 20241028,5020,5210,5270,4980,229029,1172063730,00,0.00,N,5,-160, 20241021,5180,5100,5250,4995,142265,730536735,00,0.00,N,2,100, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 88015c239927..4c3107f5f5e8 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,648,792,792,642,463943,322055162,00,0.00,N,5,-144, 20241104,792,699,840,682,666630,524446991,00,0.00,N,2,93, 20241028,699,692,824,670,1078356,801852546,00,0.00,N,2,7, 20241021,692,715,754,692,189054,137769782,00,0.00,N,5,-27, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 87c1b5d1c037..8fb0496e8037 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,48200,50900,52200,46400,45850,2270955650,00,0.00,N,5,-2800, 20241104,51000,50500,51800,49600,25351,1279005350,00,0.00,N,2,500, 20241028,50500,51000,53500,48500,53244,2734766600,00,0.00,N,5,-500, 20241021,51000,47950,52000,47800,62623,3156289900,00,0.00,N,2,3050, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 8a46f66ce01a..d7ff08168c04 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,542,498,548,483,11889163,6198556103,00,0.00,N,2,52, 20241104,490,402,514,396,24990015,11242310196,00,0.00,N,2,83, 20241028,407,400,420,397,2500818,1018555918,00,0.00,N,2,2, 20241021,405,384,430,375,4342545,1734596635,00,0.00,N,2,21, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 32b056230588..113ee6626dd6 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4200,4355,5030,4090,9255185,43330003345,00,0.00,N,5,-155, 20241104,4355,4730,4745,4275,2263379,10170665250,00,0.00,N,5,-425, 20241028,4780,4660,5650,4600,18804365,96874737650,00,0.00,N,5,-10, 20241021,4790,4045,5570,3905,41254505,202957183380,00,0.00,N,2,760, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index cb95a0c09b9c..b38a93cdd71f 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5500,5950,6020,5260,2499943,14019871810,00,0.00,N,5,-510, 20241104,6010,6190,6390,5960,1251996,7719082470,00,0.00,N,5,-180, 20241028,6190,6130,6320,6080,989453,6133786270,00,0.00,N,2,60, 20241021,6130,6340,6410,6090,1351298,8423104590,00,0.00,N,5,-200, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 8594f117d97e..7b2022c8fc5f 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22600,22050,23450,21150,13240833,298519849900,00,0.00,N,2,400, 20241104,22200,23050,23200,21850,7206512,163716542650,00,0.00,N,5,-850, 20241028,23050,22950,23300,22300,9804062,224909059466,00,0.00,N,2,250, 20241021,22800,21150,23550,21000,21621272,486245441250,00,0.00,N,2,1750, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index 49eee00263e1..511d5c191e98 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3925,4085,4150,3845,286302,1140341545,00,0.00,N,5,-190, 20241104,4115,3990,4130,3960,236154,960198595,00,0.00,N,2,125, 20241028,3990,4045,4075,3890,169786,675726615,00,0.00,N,5,-40, 20241021,4030,3855,4120,3855,368406,1469498810,00,0.00,N,2,175, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index b2ab38b5f38d..3965bdcaf819 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5120,5310,5310,4990,127688,651056385,00,0.00,N,5,-180, 20241104,5300,5180,5340,5110,134086,704411970,00,0.00,N,2,120, 20241028,5180,5090,5210,5050,76260,392698790,00,0.00,N,2,120, 20241021,5060,5210,5230,5040,97475,499309880,00,0.00,N,5,-150, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 389363d178e9..6938dbcb10e9 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2135,2090,2160,2010,830295,1729078140,00,0.00,N,2,55, 20241104,2080,2035,2115,1986,440135,892551022,00,0.00,N,2,40, 20241028,2040,2065,2075,1998,346306,701689892,00,0.00,N,5,-25, 20241021,2065,2090,2170,2060,541905,1148784750,00,0.00,N,5,-35, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index f04a31285df6..5d5a554aa2ee 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2720,2805,2895,2600,89538,243620070,00,0.00,N,5,-140, 20241104,2860,2635,2900,2580,118992,325227945,00,0.00,N,2,275, 20241028,2585,2610,2780,2535,103319,271675710,00,0.00,N,5,-35, 20241021,2620,2800,2880,2550,174662,467084405,00,0.00,N,5,-180, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index 9d13625e9355..404d9b84b7ba 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13900,14970,15010,13830,23693,341657040,00,0.00,N,5,-1070, 20241104,14970,15280,15290,14600,9457,141660100,00,0.00,N,5,-210, 20241028,15180,15630,15690,14880,12703,191966970,00,0.00,N,5,-340, 20241021,15520,15920,15950,15240,8162,126695410,00,0.00,N,5,-280, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 1168ff41fd47..11e95ff554bc 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,44450,46000,46950,44200,1076450,48674747300,00,0.00,N,5,-2000, 20241104,46450,45900,47500,45100,928495,43025405900,00,0.00,N,2,500, 20241028,45950,47450,47450,45400,1146141,53000023050,00,0.00,N,5,-1200, 20241021,47150,47250,48450,46700,1279293,60655488750,00,0.00,N,5,-200, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index 3927789f1637..e1b292ae3ef9 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6070,6770,6830,5810,1291287,8078249320,00,0.00,N,5,-760, 20241104,6830,6800,6950,6680,912691,6251065880,00,0.00,N,2,70, 20241028,6760,6500,6840,6500,920524,6193424460,00,0.00,N,2,240, 20241021,6520,6630,6740,6420,782264,5163237330,00,0.00,N,5,-150, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 45dea2fa9737..d3d9b723eb0f 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4290,4690,4730,4240,881752,3914160755,00,0.00,N,5,-445, 20241104,4735,4895,4960,4690,983620,4726724815,00,0.00,N,5,-95, 20241028,4830,5090,5320,4820,4023644,20336775905,00,0.00,N,5,-260, 20241021,5090,5120,5860,4770,16037486,84079741340,00,0.00,N,5,-110, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 83b1fe8a3bde..a549f70f0e62 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12320,13210,13210,12030,133765,1684102720,00,0.00,N,5,-900, 20241104,13220,13180,13450,13090,37980,502648530,00,0.00,N,2,30, 20241028,13190,13180,13530,13010,77966,1030487330,00,0.00,N,2,50, 20241021,13140,13680,13790,13000,80003,1063775980,00,0.00,N,5,-620, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 70ad6fb5eedf..a4e9d55d7315 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5860,5940,6040,5710,282296,1665373450,00,0.00,N,5,-70, 20241104,5930,5900,5980,5620,231470,1367800350,00,0.00,N,2,30, 20241028,5900,5860,5930,5710,164909,963908600,00,0.00,N,2,50, 20241021,5850,5730,5950,5690,110984,645867730,00,0.00,N,2,120, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 95f3c7531862..53c60022b303 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,257,274,281,249,3562192,934347335,00,0.00,N,5,-17, 20241104,274,273,280,270,952535,261692253,00,0.00,N,2,2, 20241028,272,278,278,267,1463222,398085353,00,0.00,N,5,-6, 20241021,278,290,291,273,1671497,472239916,00,0.00,N,5,-12, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index 0e3eccaf7717..a190393b5b4a 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5000,5090,5200,4875,1350411,6742238970,00,0.00,N,5,-120, 20241104,5120,5440,5550,5080,510916,2702022270,00,0.00,N,5,-300, 20241028,5420,5320,5500,5250,346398,1855018340,00,0.00,N,2,70, 20241021,5350,5630,5670,5280,403474,2204401820,00,0.00,N,5,-280, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index 10038ae8a14a..3137e1800b6f 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3480,3825,3865,3245,96580,339355875,00,0.00,N,5,-315, 20241104,3795,3845,3900,3640,140474,528334330,00,0.00,N,5,-50, 20241028,3845,3630,5220,3630,1263609,5639698890,00,0.00,N,2,305, 20241021,3540,4100,4120,3540,70038,270556825,00,0.00,N,5,-560, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index bd21421b0d9d..5936908b4803 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7080,7660,7720,6980,90482,661683020,00,0.00,N,5,-570, 20241104,7650,7760,7820,7570,59635,460448060,00,0.00,N,5,-120, 20241028,7770,7790,7850,7710,27412,213286750,00,0.00,N,5,-20, 20241021,7790,7900,7980,7700,69712,543945290,00,0.00,N,5,-100, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index bf5348cea521..31a473efef5f 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3215,3400,3410,3055,541144,1737229010,00,0.00,N,5,-185, 20241104,3400,3570,3600,3365,283395,997447960,00,0.00,N,5,-170, 20241028,3570,3330,3600,3330,353017,1243287825,00,0.00,N,2,160, 20241021,3410,3605,3700,3410,432997,1538385545,00,0.00,N,5,-190, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 1cbc0c09a8b9..cf722c358690 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,994,994,994,994,0,0,00,0.00,N,3,0, 20241104,994,994,994,994,0,0,00,0.00,N,3,0, 20241028,994,994,994,994,0,0,00,0.00,N,3,0, 20241021,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index ee3f5e709432..e782a4d277f1 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42100,42000,42200,40750,3226,133906600,00,0.00,N,2,50, 20241104,42050,42000,42400,41250,2162,90766850,00,0.00,N,5,-200, 20241028,42250,43250,43900,41000,9740,410724400,00,0.00,N,5,-2300, 20241021,44550,43300,58000,42200,24561,1241008400,00,0.00,N,2,400, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index acb729e72e50..a1d1f8eb0dbf 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,835,910,910,808,1165989,999607213,00,0.00,N,5,-70, 20241104,905,902,930,894,744770,680457069,00,0.00,N,2,3, 20241028,902,888,967,888,1130454,1037298810,00,0.00,N,2,14, 20241021,888,918,925,885,853728,770200441,00,0.00,N,5,-30, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 17848b44e25f..017424ab8616 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1100,1194,1195,1100,244487,279309747,00,0.00,N,5,-94, 20241104,1194,1164,1210,1161,118427,139573070,00,0.00,N,2,29, 20241028,1165,1154,1178,1154,111005,129239262,00,0.00,N,2,12, 20241021,1153,1171,1192,1150,91052,106579614,00,0.00,N,5,-30, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index 6829685b5340..c77af89099c9 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3195,2780,3445,2665,3850621,11881070050,00,0.00,N,2,415, 20241104,2780,3350,4000,2710,3662406,12666829475,00,0.00,N,5,-530, 20241028,3310,3025,3415,3020,851015,2734535495,00,0.00,N,2,285, 20241021,3025,3370,3370,2965,312877,980757470,00,0.00,N,5,-355, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index faf39459b1d7..3a8376a80446 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1457,1579,1591,1384,1457890,2159814058,00,0.00,N,5,-108, 20241104,1565,1370,1590,1365,1804627,2668446926,00,0.00,N,2,191, 20241028,1374,1362,1415,1250,4134713,5500741259,00,0.00,N,5,-17, 20241021,1391,1582,1582,1390,1611544,2358226382,00,0.00,N,5,-177, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 1ac5cd101607..5ace6e09d315 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1884,2100,2155,1820,1395245,2745228206,00,0.00,N,5,-216, 20241104,2100,2135,2295,2065,1168686,2546088815,00,0.00,N,5,-35, 20241028,2135,2280,2380,2115,2011543,4553219030,00,0.00,N,5,-145, 20241021,2280,2370,2720,2180,6992230,17280102460,00,0.00,N,5,-115, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index da6a8021ce66..40f5c608c314 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1015,1021,1035,1002,150566,153735789,00,0.00,N,5,-13, 20241104,1028,1023,1055,1013,60900,62732244,00,0.00,N,5,-5, 20241028,1033,1021,1042,1012,84244,86178664,00,0.00,N,2,1, 20241021,1032,1033,1039,1016,49912,51241263,00,0.00,N,5,-1, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index eb1388a54be8..d7e377bf88be 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7230,7720,8100,6670,799814,5965718450,00,0.00,N,5,-550, 20241104,7780,7890,8470,7280,545313,4359365740,00,0.00,N,5,-110, 20241028,7890,8200,8430,7780,273337,2207249640,00,0.00,N,5,-200, 20241021,8090,8170,8630,8000,536365,4431390010,00,0.00,N,5,-150, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 325e26173c5d..50906104aea0 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,50300,52300,52400,49850,37875,1924609650,00,0.00,N,5,-2000, 20241104,52300,52000,52900,52000,10506,552054500,00,0.00,N,5,-200, 20241028,52500,51900,52700,51800,11400,596309900,00,0.00,N,2,700, 20241021,51800,52900,53000,51700,14951,781110800,00,0.00,N,5,-1100, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index 524ceb240a34..bc7b4c12cfc5 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4520,4565,4720,4350,107628,478806255,00,0.00,N,5,-55, 20241104,4575,4480,4595,4440,49086,221585930,00,0.00,N,2,95, 20241028,4480,4670,5420,4440,584869,2847706365,00,0.00,N,5,-235, 20241021,4715,4750,4820,4700,27873,133096925,00,0.00,N,5,-55, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index 0f8d9aedba75..710d1ae8e321 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4795,5420,5480,4480,2893357,14565796600,00,0.00,N,5,-685, 20241104,5480,5080,5660,4940,1801306,9714264365,00,0.00,N,2,480, 20241028,5000,5100,5280,4910,1026972,5247028185,00,0.00,N,5,-90, 20241021,5090,5270,5590,5000,1702695,8995625350,00,0.00,N,5,-160, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index b529ea7c7876..2befe2ac8e4f 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1872,1864,1893,1772,2146285,3969262967,00,0.00,N,2,25, 20241104,1847,1728,1880,1711,1605585,2917221521,00,0.00,N,2,119, 20241028,1728,1713,1869,1700,2427771,4327567900,00,0.00,N,2,24, 20241021,1704,1726,1736,1691,461865,788156326,00,0.00,N,5,-22, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index c3ef4abab54a..4420716a3168 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6930,7000,7000,6710,21180,144710490,00,0.00,N,5,-70, 20241104,7000,6950,7030,6900,7482,52178710,00,0.00,N,2,10, 20241028,6990,7000,7030,6820,20073,139051640,00,0.00,N,5,-10, 20241021,7000,7010,7090,6840,29922,207099150,00,0.00,N,3,0, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index 8bb69cee72fe..e22ce837671b 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,55900,56100,57400,55900,1959516,110882419200,00,0.00,N,5,-500, 20241104,56400,56700,58000,56100,2131112,121427769728,00,0.00,N,5,-600, 20241028,57000,57500,57700,56000,2168334,123180134900,00,0.00,N,5,-500, 20241021,57500,56500,57800,55900,2854334,163210004900,00,0.00,N,2,1300, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index e13caa1ffc28..24ac563ffe62 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,51700,50500,52900,46350,1215054,60623991400,00,0.00,N,2,900, 20241104,50800,45700,51800,44600,975531,47367447200,00,0.00,N,2,4900, 20241028,45900,44600,47400,44350,421609,19580445000,00,0.00,N,2,1300, 20241021,44600,45000,45200,43050,306711,13666842900,00,0.00,N,5,-150, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 3c085f19a03a..b815c047c93b 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11410,10390,11420,9500,984157,10425249500,00,0.00,N,2,1120, 20241104,10290,10230,10530,10090,282618,2921345540,00,0.00,N,2,60, 20241028,10230,10200,10470,10150,197698,2036943990,00,0.00,N,2,10, 20241021,10220,10510,10950,10160,432312,4524579040,00,0.00,N,5,-260, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index fd11fd2da3f2..46767e933b46 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,139800,126900,175000,122000,7672906,1157289804900,00,0.00,N,2,11500, 20241104,128300,98800,128300,97800,11322365,1303517829300,00,0.00,N,2,31800, 20241028,96500,68000,100700,66500,11574906,1017446958000,00,0.00,N,2,30500, 20241021,66000,69600,70500,64100,171760,11542071300,00,0.00,N,5,-3500, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index 714c122fcfef..1dcad12f6225 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8690,9080,9180,8330,220216,1921060940,00,0.00,N,5,-500, 20241104,9190,9060,9250,8970,111553,1016173410,00,0.00,N,2,150, 20241028,9040,8970,9080,8900,61300,550847340,00,0.00,N,2,90, 20241021,8950,9200,9300,8930,207055,1877782500,00,0.00,N,5,-290, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 38e838847d4a..ea1e8e0eebce 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1700,1870,1873,1661,600554,1042464905,00,0.00,N,5,-170, 20241104,1870,1832,1880,1810,199737,371248356,00,0.00,N,2,41, 20241028,1829,1773,1848,1770,224700,409125890,00,0.00,N,2,56, 20241021,1773,1806,2100,1763,4431600,8624117754,00,0.00,N,5,-46, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 3d882be4269e..cfa462d1f43a 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,70200,72900,74200,66600,59204,4207944600,00,0.00,N,5,-2400, 20241104,72600,75000,75000,71600,65681,4785041900,00,0.00,N,5,-2100, 20241028,74700,75500,75600,73700,28311,2109528000,00,0.00,N,5,-600, 20241021,75300,73900,76600,73500,42501,3196703000,00,0.00,N,2,1300, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 4524b594d166..44bc38e35e35 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10170,11050,11390,9910,2896300,30985918520,00,0.00,N,5,-870, 20241104,11040,10750,11500,10560,2037092,22652013090,00,0.00,N,2,450, 20241028,10590,10700,10950,10510,587325,6285742810,00,0.00,N,5,-180, 20241021,10770,10800,11240,10640,728210,7937142480,00,0.00,N,5,-30, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index ecdd0e999684..05d2a6540571 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,582,662,664,555,2660259,1598840582,00,0.00,N,5,-80, 20241104,662,700,765,659,3958365,2807940726,00,0.00,N,5,-27, 20241028,689,677,715,671,896606,619346816,00,0.00,N,2,9, 20241021,680,716,725,665,1212429,841975698,00,0.00,N,5,-36, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 994b1a63d814..cd4bf9838801 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17630,18340,18460,17200,20787,370803550,00,0.00,N,5,-700, 20241104,18330,17960,18590,17820,17252,313289300,00,0.00,N,2,410, 20241028,17920,17650,17930,17580,6758,120075980,00,0.00,N,2,180, 20241021,17740,17900,17900,17510,7768,137607350,00,0.00,N,5,-70, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index d8735f65df1e..298404b2427b 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14100,15350,15540,13600,314118,4546729480,00,0.00,N,5,-1230, 20241104,15330,15360,16290,15250,210773,3289855940,00,0.00,N,2,20, 20241028,15310,15680,16050,15260,274139,4258594090,00,0.00,N,5,-360, 20241021,15670,16850,17150,15610,209718,3425900470,00,0.00,N,5,-1180, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index 07179d3dafc7..a47eeab8ac12 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,139600,134200,143500,133300,806255,111585580800,00,0.00,N,2,3900, 20241104,135700,142700,143400,133300,815835,111948100200,00,0.00,N,5,-6900, 20241028,142600,143300,154900,141800,934406,138365475700,00,0.00,N,2,700, 20241021,141900,147300,149800,141600,460827,67098508800,00,0.00,N,5,-5000, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index d9af0c67be4e..924b9d5322bf 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30950,34100,34650,28450,4746083,147695369150,00,0.00,N,5,-3900, 20241104,34850,30850,35100,30350,4170398,137227481700,00,0.00,N,2,2350, 20241028,32500,30650,34850,30200,3829737,124771592550,00,0.00,N,2,2150, 20241021,30350,31650,33200,29650,2333175,72464183700,00,0.00,N,5,-1150, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index 688ee82c5b94..b7db87aa281c 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20650,21800,22150,19600,83943,1722695390,00,0.00,N,5,-1100, 20241104,21750,21200,22400,21000,43331,944781500,00,0.00,N,2,850, 20241028,20900,22400,22400,20850,76618,1651031750,00,0.00,N,5,-1200, 20241021,22100,24400,24700,21500,158782,3636923700,00,0.00,N,5,-2300, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index a00e6264271e..a8fcdebfa636 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1428,1631,1649,1366,2748106,4113416166,00,0.00,N,5,-221, 20241104,1649,1612,1694,1612,1291386,2142263068,00,0.00,N,2,21, 20241028,1628,1619,1684,1619,1295557,2139789013,00,0.00,N,2,5, 20241021,1623,1674,1690,1614,2076139,3411905921,00,0.00,N,5,-50, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index d52a3c537187..187f8557deed 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1116,1264,1274,1050,1848281,2178107978,00,0.00,N,5,-148, 20241104,1264,1274,1275,1240,487500,614259224,00,0.00,N,5,-10, 20241028,1274,1230,1304,1203,433956,544650009,00,0.00,N,2,45, 20241021,1229,1272,1286,1199,500814,616559778,00,0.00,N,5,-55, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index cfc4c3f8fa26..fda5c7d913b1 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,930,1008,1008,898,736763,690102940,00,0.00,N,5,-78, 20241104,1008,1006,1030,997,258399,261091366,00,0.00,N,2,2, 20241028,1006,1007,1054,998,436860,445275876,00,0.00,N,5,-1, 20241021,1007,1051,1055,995,365002,369539311,00,0.00,N,5,-38, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index 456917ba6e5b..ee175684bb04 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,204500,207000,214000,200000,60772,12631463000,00,0.00,N,5,-2000, 20241104,206500,199200,208000,189300,57784,11544068700,00,0.00,N,2,7300, 20241028,199200,191800,206500,187200,44861,8832879400,00,0.00,N,2,9700, 20241021,189500,171100,191900,171100,68641,12671180000,00,0.00,N,2,18400, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index 3f429fa71e48..2d3c3a643fa2 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3420,3900,3955,3280,289239,1021393435,00,0.00,N,5,-450, 20241104,3870,3880,4060,3835,148025,580323475,00,0.00,N,5,-15, 20241028,3885,4000,4080,3815,210256,830246465,00,0.00,N,5,-115, 20241021,4000,4135,4295,3885,745968,3056958550,00,0.00,N,5,-70, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index d6b612a37859..6199c1d2735a 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1064,1130,1142,1040,338493,369708532,00,0.00,N,5,-86, 20241104,1150,1109,1169,1106,146542,168093809,00,0.00,N,2,41, 20241028,1109,1124,1150,1100,104386,117162000,00,0.00,N,5,-15, 20241021,1124,1195,1199,1121,69167,79729559,00,0.00,N,5,-56, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index 869dd24f9b22..8fe6919fd95a 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3840,4040,4175,3715,8735241,35063196175,00,0.00,N,5,-200, 20241104,4040,4030,4275,3950,9778778,40224081260,00,0.00,N,2,35, 20241028,4005,3785,4080,3785,7703144,30291339490,00,0.00,N,2,220, 20241021,3785,3740,3915,3670,6210752,23487594425,00,0.00,N,2,45, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index 05111896a11a..e5e0c5cca44b 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2235,2370,2450,2230,975444,2286724960,00,0.00,N,5,-75, 20241104,2310,2155,2350,2155,327267,735564105,00,0.00,N,2,130, 20241028,2180,2190,2200,2120,116300,251596335,00,0.00,N,2,30, 20241021,2150,2200,2230,2120,123125,267659935,00,0.00,N,5,-50, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index cb73d558dfe0..4aa73b74b42a 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10700,11900,11960,10380,785333,8626573510,00,0.00,N,5,-1090, 20241104,11790,11960,12750,11400,1041507,12469476460,00,0.00,N,5,-10, 20241028,11800,11490,12270,11300,660945,7883154380,00,0.00,N,2,310, 20241021,11490,11910,12080,11240,745600,8638843590,00,0.00,N,5,-470, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 808917e27939..6c5d080cad6e 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3055,3160,3160,2940,361958,1088234575,00,0.00,N,5,-105, 20241104,3160,3180,3250,3080,331439,1048472130,00,0.00,N,5,-25, 20241028,3185,3120,3200,3105,293765,926195025,00,0.00,N,2,35, 20241021,3150,3230,3255,3075,240373,756988235,00,0.00,N,5,-85, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 77345357a004..9b7c56b85ac6 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5070,5120,5140,4945,251646,1265258775,00,0.00,N,5,-50, 20241104,5120,5060,5180,5060,122834,627982640,00,0.00,N,2,60, 20241028,5060,5020,5120,5010,136094,689600770,00,0.00,N,2,40, 20241021,5020,5120,5250,4985,293660,1492811490,00,0.00,N,5,-130, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index 080601d76366..ebf77817107c 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13580,13840,13950,13490,30583,416773410,00,0.00,N,5,-250, 20241104,13830,13790,14000,13600,34421,475343730,00,0.00,N,2,160, 20241028,13670,13710,13840,13650,24495,336338660,00,0.00,N,5,-30, 20241021,13700,13780,14000,13550,32570,444832210,00,0.00,N,2,10, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index 90db36e57e8c..1e4c28adfdf3 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3080,2950,3645,2800,5171387,16918289900,00,0.00,N,2,80, 20241104,3000,3635,3865,2895,7801153,26821202775,00,0.00,N,5,-630, 20241028,3630,2925,3965,2630,6887007,23107560110,00,0.00,N,2,620, 20241021,3010,3470,3730,2945,4128314,13766879025,00,0.00,N,5,-1005, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 3b581a71b7e6..acd4997c80ad 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3800,3975,4005,3635,211318,796656475,00,0.00,N,5,-175, 20241104,3975,4065,4240,3890,145977,593305020,00,0.00,N,5,-90, 20241028,4065,4280,4285,4015,121073,496375720,00,0.00,N,5,-145, 20241021,4210,4080,4300,4025,136164,564896935,00,0.00,N,2,95, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index 73a2c83fa3c1..8d96e8ef556f 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,711,687,759,674,12593008,9032704253,00,0.00,N,2,28, 20241104,683,659,769,656,10567199,7421807014,00,0.00,N,2,24, 20241028,659,653,705,646,2147041,1445656036,00,0.00,N,2,12, 20241021,647,714,715,639,3308408,2243280856,00,0.00,N,5,-67, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index 0bb7af081d0c..c7d5b1b3eb53 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,321,375,377,318,1785240,602648041,00,0.00,N,5,-54, 20241104,375,393,395,371,1117856,424858804,00,0.00,N,5,-18, 20241028,393,376,413,370,2610214,1024596434,00,0.00,N,2,17, 20241021,376,398,409,370,2293317,889202461,00,0.00,N,5,-22, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index d1ce0937844c..d07aa6fb6c14 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,921,921,921,921,0,0,00,0.00,N,3,0, 20241104,921,921,921,921,0,0,00,0.00,N,3,0, 20241028,921,921,921,921,0,0,00,0.00,N,3,0, 20241021,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index f4a259ab4bb2..2dfde0ec0e2d 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,331,476,477,300,1127391,424552713,00,0.00,N,5,-142, 20241104,473,443,490,443,525870,246905023,00,0.00,N,2,31, 20241028,442,540,540,442,788256,392211194,00,0.00,N,5,-98, 20241021,540,564,573,521,235110,130291819,00,0.00,N,5,-29, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index 51a38ff669db..d8900c8cc629 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2265,2415,2415,2175,459146,1041643720,00,0.00,N,5,-150, 20241104,2415,2215,2600,2215,755586,1799248825,00,0.00,N,2,175, 20241028,2240,2265,2320,2195,217896,491827065,00,0.00,N,5,-25, 20241021,2265,2185,2675,2125,2252428,5310021880,00,0.00,N,2,100, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index 578afa710957..2591d8db18ab 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3995,3885,3995,3600,226951,858474205,00,0.00,N,2,110, 20241104,3885,3800,3990,3765,161645,628099455,00,0.00,N,2,85, 20241028,3800,3660,3890,3615,128476,480692605,00,0.00,N,2,140, 20241021,3660,3800,3805,3550,96568,351592280,00,0.00,N,5,-145, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 23c28b080c2d..4fbb5d74243f 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6200,6360,6570,5860,605355,3751659790,00,0.00,N,5,-160, 20241104,6360,5960,6490,5960,376418,2370267360,00,0.00,N,2,400, 20241028,5960,5950,6620,5950,704604,4429342660,00,0.00,N,5,-40, 20241021,6000,6430,7130,6000,3235657,21436476930,00,0.00,N,5,-230, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index 71dd2256f161..0a016ec3028a 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14580,15540,15550,14270,173493,2556896270,00,0.00,N,5,-920, 20241104,15500,15560,15940,15450,95659,1489007020,00,0.00,N,5,-60, 20241028,15560,15700,15770,15500,82569,1288953390,00,0.00,N,5,-140, 20241021,15700,16450,16450,15700,179785,2871822100,00,0.00,N,5,-710, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 62c8943ae05e..3a63b3d9e45b 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3775,4150,4460,3560,2765951,11190109795,00,0.00,N,5,-375, 20241104,4150,4115,4640,3820,8579754,37509386610,00,0.00,N,2,40, 20241028,4110,3350,4490,3350,8827070,36082545365,00,0.00,N,2,720, 20241021,3390,3570,3800,3380,399500,1416586840,00,0.00,N,5,-180, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 6de4f4eba418..88cb798b1712 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,27500,33500,33750,25850,1242742,36729077000,00,0.00,N,5,-5700, 20241104,33200,36200,36950,32450,808441,28042780600,00,0.00,N,5,-3100, 20241028,36300,36750,39100,35600,502817,18848095800,00,0.00,N,5,-850, 20241021,37150,37150,38150,34500,763995,27894388500,00,0.00,N,5,-250, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 808aa8b31f85..7a4367bf4295 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,804,871,877,789,649956,536983525,00,0.00,N,5,-80, 20241104,884,870,923,866,233281,207162962,00,0.00,N,2,14, 20241028,870,872,886,853,248365,215226017,00,0.00,N,2,2, 20241021,868,889,906,858,301495,263975647,00,0.00,N,5,-34, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index 119387f6bd82..166a26b86acc 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5850,6210,6610,5500,93570,574999030,00,0.00,N,5,-360, 20241104,6210,6160,6450,6150,17156,107062180,00,0.00,N,2,50, 20241028,6160,6280,6430,6140,20456,128114470,00,0.00,N,5,-120, 20241021,6280,6410,6550,6200,14424,91179860,00,0.00,N,5,-130, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 8910a598dcc8..99050389cf21 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9900,9940,9960,9210,607634,5808947150,00,0.00,N,2,30, 20241104,9870,10200,10210,9800,408116,4074547450,00,0.00,N,3,0, 20241028,9870,9630,10300,9200,529821,5279678360,00,0.00,N,2,250, 20241021,9620,9890,10140,9620,338880,3329655650,00,0.00,N,5,-230, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index b303c7aa539b..729e5edffeea 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3280,3570,3570,3175,206676,684616935,00,0.00,N,5,-290, 20241104,3570,3510,3630,3510,125839,448648460,00,0.00,N,2,65, 20241028,3505,3470,3515,3440,95001,329842965,00,0.00,N,2,35, 20241021,3470,3630,3695,3410,164413,578553950,00,0.00,N,5,-190, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 4c65f603d627..33c3b0177479 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,848,904,904,824,277522,236700415,00,0.00,N,5,-40, 20241104,888,906,931,880,174716,155745990,00,0.00,N,5,-18, 20241028,906,903,931,890,125852,113716275,00,0.00,N,5,-7, 20241021,913,929,1020,893,461229,433114568,00,0.00,N,5,-26, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index 91cbe2459905..70ced6bcebe6 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1410,1524,1524,1400,36118,52740286,00,0.00,N,5,-114, 20241104,1524,1520,1525,1499,55823,84450163,00,0.00,N,2,2, 20241028,1522,1548,1548,1510,45661,69570408,00,0.00,N,5,-27, 20241021,1549,1620,1620,1525,116439,181045305,00,0.00,N,5,-71, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 61dea00453a5..5bf01f22b0c9 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1134,1242,1252,1050,1065606,1219548341,00,0.00,N,5,-108, 20241104,1242,1245,1289,1236,938073,1175503961,00,0.00,N,5,-3, 20241028,1245,1245,1275,1222,687832,856782705,00,0.00,N,3,0, 20241021,1245,1280,1308,1226,856542,1093105573,00,0.00,N,5,-35, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index 54ad2cfa1697..7c59dc453ecf 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2370,2580,2990,2295,14502177,40426973480,00,0.00,N,5,-160, 20241104,2530,2500,2635,2500,755678,1929358690,00,0.00,N,2,5, 20241028,2525,2475,2675,2450,1042025,2678691895,00,0.00,N,2,50, 20241021,2475,2475,2695,2460,905844,2307435020,00,0.00,N,5,-15, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index dfe43b14687a..a40ddfab74f1 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,62300,61700,64000,60200,830813,51608637540,00,0.00,N,2,200, 20241104,62100,62800,64800,61100,511216,32041272975,00,0.00,N,5,-600, 20241028,62700,65500,66300,60300,638193,40437667850,00,0.00,N,5,-2800, 20241021,65500,66700,68300,64900,408549,27079098069,00,0.00,N,5,-900, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 8ab4b4af0e6b..81193b5d10c0 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4070,4230,4270,3980,69680,286714670,00,0.00,N,5,-155, 20241104,4225,4235,4300,4175,34927,147304270,00,0.00,N,5,-40, 20241028,4265,4225,4325,4105,38285,161694215,00,0.00,N,2,5, 20241021,4260,4260,4330,4190,33791,142731005,00,0.00,N,3,0, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 13614fb2ef58..494ffd705046 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2225,2625,2630,2150,162557,383462805,00,0.00,N,5,-400, 20241104,2625,2510,2640,2435,150081,384692300,00,0.00,N,2,115, 20241028,2510,2450,2515,2425,117092,288996515,00,0.00,N,2,60, 20241021,2450,2415,2470,2370,68421,166370145,00,0.00,N,2,30, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index a3b0ed966faa..9a8a642edbcf 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6690,6850,7290,6460,46756,311641450,00,0.00,N,5,-160, 20241104,6850,6750,7130,6730,31371,216212830,00,0.00,N,2,60, 20241028,6790,7070,7110,6650,25189,173599140,00,0.00,N,5,-280, 20241021,7070,7300,7300,7000,29559,209565250,00,0.00,N,5,-150, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 402494fc5604..a8e206ba4b67 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,286,309,312,285,1598142,471899838,00,0.00,N,5,-23, 20241104,309,309,320,303,949203,293490751,00,0.00,N,2,2, 20241028,307,312,315,301,1019660,312133139,00,0.00,N,5,-1, 20241021,308,315,325,307,1375834,430735515,00,0.00,N,5,-7, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index a82d03375c0c..4a126d9c02d0 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21350,26100,26100,20450,3484114,80758331050,00,0.00,N,5,-4750, 20241104,26100,27850,29950,25900,2955034,82286920050,00,0.00,N,5,-1450, 20241028,27550,26450,29900,26350,2453186,68318597950,00,0.00,N,2,1100, 20241021,26450,27350,27650,25750,1496717,39828773150,00,0.00,N,5,-900, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 61101a420c0d..c31b11fed60a 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,914,1002,1008,896,1295297,1216578238,00,0.00,N,5,-89, 20241104,1003,1028,1041,998,715824,724601668,00,0.00,N,5,-23, 20241028,1026,1021,1055,1000,993201,1013193058,00,0.00,N,2,16, 20241021,1010,1011,1167,991,10317733,11329039622,00,0.00,N,5,-1, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index e549b66d91a5..190db5773793 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2520,2575,2595,2455,111509,279747945,00,0.00,N,5,-75, 20241104,2595,2585,2640,2545,52959,136866160,00,0.00,N,2,25, 20241028,2570,2575,2605,2565,28697,74108640,00,0.00,N,3,0, 20241021,2570,2575,2610,2555,27182,69943595,00,0.00,N,5,-30, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 57deef172c4f..50e7f5be7004 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5020,5500,5570,5000,52008,268222450,00,0.00,N,5,-550, 20241104,5570,5570,5680,5500,17722,98498640,00,0.00,N,2,10, 20241028,5560,5750,5960,5530,16405,93251440,00,0.00,N,5,-240, 20241021,5800,5950,6020,5710,9889,58340270,00,0.00,N,5,-160, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index 9e0e822c31bc..c1ef5998c5b8 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12900,14120,14760,12620,2266543,31245757670,00,0.00,N,5,-1060, 20241104,13960,12330,14600,12200,2164214,29871422770,00,0.00,N,2,1630, 20241028,12330,12370,12500,11880,733736,9021905290,00,0.00,N,5,-80, 20241021,12410,13880,13930,12370,897900,11704938100,00,0.00,N,5,-1440, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index 67b2d73a5c07..32bb9a52fa8a 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4305,4480,4700,4205,352631,1589100250,00,0.00,N,5,-150, 20241104,4455,4445,4565,4360,66018,294642385,00,0.00,N,2,10, 20241028,4445,4345,4530,4345,57216,252211475,00,0.00,N,2,60, 20241021,4385,4420,4440,4320,71467,312305120,00,0.00,N,5,-35, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index 2493a6f6d126..bd77d986e6b9 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3260,3385,3520,3180,826224,2721517660,00,0.00,N,5,-125, 20241104,3385,3415,3440,3370,488001,1657673485,00,0.00,N,5,-30, 20241028,3415,3405,3485,3385,350410,1199650385,00,0.00,N,3,0, 20241021,3415,3510,3520,3380,409222,1414544495,00,0.00,N,5,-85, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index 7c4df1cec467..600091759a49 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2170,2060,2185,1998,3187114,6663017717,00,0.00,N,2,130, 20241104,2040,1775,2050,1765,4337008,8440671995,00,0.00,N,2,265, 20241028,1775,1730,1796,1594,2251182,3834543361,00,0.00,N,2,76, 20241021,1699,1724,1749,1583,1349717,2226889047,00,0.00,N,5,-25, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 4d6664ccadf1..4f8dca8908c5 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30800,30900,31750,30550,17501,544375100,00,0.00,N,5,-550, 20241104,31350,30600,31900,30300,18798,583202750,00,0.00,N,2,750, 20241028,30600,32400,33850,30200,22600,731360400,00,0.00,N,5,-1850, 20241021,32450,32400,33800,32400,19153,627847350,00,0.00,N,5,-250, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 3e189ab9da86..6ae8d44a1c45 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,109,109,109,109,0,0,00,0.00,N,3,0, 20241104,109,109,109,109,0,0,00,0.00,N,3,0, 20241028,109,210,256,107,53564429,8728227318,00,0.00,N,5,-99, 20241021,208,280,298,198,12124830,2939348643,00,0.00,N,5,-77, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 33db341be297..7127a2d1ec0a 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,62100,62800,62800,60100,236328,14540210500,00,0.00,N,5,-1100, 20241104,63200,65300,65300,62600,181893,11655823800,00,0.00,N,5,-1900, 20241028,65100,62700,66000,62700,216383,14044084300,00,0.00,N,2,2100, 20241021,63000,64400,64800,62600,166339,10631449100,00,0.00,N,5,-1200, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 244c0be67dfb..20cb0cb989d2 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17670,18530,18530,17410,142122,2545489410,00,0.00,N,5,-780, 20241104,18450,18500,18600,18240,81185,1494858990,00,0.00,N,5,-40, 20241028,18490,18230,18550,18100,107183,1962514830,00,0.00,N,2,310, 20241021,18180,18440,18440,18050,75520,1372830240,00,0.00,N,5,-50, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index 54eaa3cf775a..bb14f4210d90 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8710,9020,9100,8590,57473,505319100,00,0.00,N,5,-310, 20241104,9020,9000,9150,8940,32871,297331920,00,0.00,N,2,20, 20241028,9000,9100,9200,8950,27149,244921690,00,0.00,N,5,-70, 20241021,9070,9270,9330,9010,41229,377537420,00,0.00,N,5,-200, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index 9511624852b3..8fea3285b29f 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,552,561,562,548,479816,265571891,00,0.00,N,5,-8, 20241104,560,559,568,559,183031,102791121,00,0.00,N,2,1, 20241028,559,561,568,556,456410,256047180,00,0.00,N,5,-2, 20241021,561,573,574,560,327456,185765656,00,0.00,N,5,-11, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index d9256d751ddf..890d6e3131af 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3520,4350,4380,3445,193522,726505615,00,0.00,N,5,-775, 20241104,4295,4285,4505,4180,145996,634444345,00,0.00,N,2,10, 20241028,4285,3985,4320,3970,195919,810377815,00,0.00,N,2,300, 20241021,3985,4630,4650,3970,366704,1550380535,00,0.00,N,5,-640, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index f6f5e91fb6ed..ac188a27541f 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1154,1226,1250,1150,43543,51653197,00,0.00,N,5,-72, 20241104,1226,1247,1250,1188,35334,42833762,00,0.00,N,5,-9, 20241028,1235,1161,1334,1161,62379,76240614,00,0.00,N,5,-9, 20241021,1244,1300,1300,1228,44616,55911218,00,0.00,N,5,-56, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index e9a0b4e8cf4d..28f140ed6c67 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5650,6230,6250,5550,179386,1044754160,00,0.00,N,5,-580, 20241104,6230,6460,6470,6210,83193,524478800,00,0.00,N,5,-150, 20241028,6380,6080,6460,6070,125146,791742430,00,0.00,N,2,240, 20241021,6140,6600,6600,6100,153593,971470950,00,0.00,N,5,-410, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 634f871a28a1..8591cc91ab4a 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6390,7050,7050,5800,171923,1076661690,00,0.00,N,5,-660, 20241104,7050,6970,7120,6900,32043,224370720,00,0.00,N,2,80, 20241028,6970,7050,7150,6800,43186,300635470,00,0.00,N,5,-150, 20241021,7120,7280,7320,6930,50650,360060080,00,0.00,N,5,-160, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 681ade9469b3..46f5a8947c4a 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9890,10050,10140,9660,105652,1046264420,00,0.00,N,5,-260, 20241104,10150,10190,10290,9920,28520,289511960,00,0.00,N,2,80, 20241028,10070,10060,10230,9980,42828,431143550,00,0.00,N,2,10, 20241021,10060,10360,10360,9970,55560,560940420,00,0.00,N,5,-190, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 4c428167edde..f97c6bc2102f 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25550,25400,25850,23750,75483,1874881200,00,0.00,N,2,150, 20241104,25400,25150,25450,25000,12290,310853750,00,0.00,N,2,300, 20241028,25100,25150,25450,25000,25493,639932200,00,0.00,N,5,-150, 20241021,25250,25600,25850,25050,40615,1030127650,00,0.00,N,5,-400, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index aa6ea6091cf8..7c91a1694ca7 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2020,1770,2095,1625,2485529,4532390218,00,0.00,N,2,255, 20241104,1765,1820,1966,1730,1202002,2216443970,00,0.00,N,5,-55, 20241028,1820,1763,1945,1750,982354,1791509697,00,0.00,N,2,57, 20241021,1763,1920,1947,1731,891784,1605187495,00,0.00,N,5,-139, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index 96092dcb7e3c..b25b6fa9d6ab 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15140,16460,16460,14570,2087520,31936507680,00,0.00,N,5,-1340, 20241104,16480,16950,17600,15970,3022399,51041175100,00,0.00,N,5,-550, 20241028,17030,16000,17450,15800,4784106,79045079070,00,0.00,N,2,30, 20241021,17000,16880,18440,16810,8817759,156343887170,00,0.00,N,5,-100, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 2d5e34223adc..7f6c3024fa72 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2080,2185,2010,85793,177294415,00,0.00,N,5,-10, 20241104,2085,2090,2190,2050,76273,159453595,00,0.00,N,5,-25, 20241028,2110,2090,2150,2045,56365,118212570,00,0.00,N,2,20, 20241021,2090,2100,2250,2005,150598,313286170,00,0.00,N,2,25, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 3855aa4917b8..fc04f78c9883 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11120,11830,11900,11000,19697,223983740,00,0.00,N,5,-720, 20241104,11840,11770,12190,11660,9549,113095240,00,0.00,N,2,60, 20241028,11780,12210,12210,11350,16992,199429340,00,0.00,N,5,-430, 20241021,12210,12440,12500,11780,12680,155253480,00,0.00,N,5,-230, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index 164af4323912..63468ccafde7 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14230,14570,14680,14210,4490669,64766037730,00,0.00,N,5,-390, 20241104,14620,14360,14820,14150,3762702,54661351310,00,0.00,N,2,260, 20241028,14360,14750,14760,14070,4938505,71066872580,00,0.00,N,5,-360, 20241021,14720,14520,14910,14350,4210524,61389920100,00,0.00,N,2,220, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 87f1c99f8916..6bfe4e054f4e 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3360,3650,3650,3350,124658,429082395,00,0.00,N,5,-290, 20241104,3650,3600,3720,3550,30486,110541720,00,0.00,N,2,50, 20241028,3600,3640,3700,3530,46343,168130830,00,0.00,N,5,-35, 20241021,3635,3730,3820,3535,86595,317764080,00,0.00,N,5,-95, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 41924aee6fe0..036afe71593e 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7600,7830,7870,7360,859619,6485469130,00,0.00,N,5,-230, 20241104,7830,7080,8850,7040,3063327,25302399950,00,0.00,N,2,800, 20241028,7030,6780,7140,6720,220042,1533560830,00,0.00,N,2,280, 20241021,6750,7090,7130,6710,295892,2042103770,00,0.00,N,5,-340, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index 31bd458c28b2..a613ed3dc584 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2570,2725,2760,2450,6534635,16973263135,00,0.00,N,5,-130, 20241104,2700,3485,3545,2615,12201774,36909479825,00,0.00,N,5,-850, 20241028,3550,3515,3955,3280,27498947,98936962710,00,0.00,N,2,10, 20241021,3540,2160,3815,2155,197633985,622970453915,00,0.00,N,2,1480, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index 30f65827022b..f026e917abc9 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1900,1985,1985,1847,61826,119321021,00,0.00,N,5,-85, 20241104,1985,1985,2005,1962,14268,28307680,00,0.00,N,2,23, 20241028,1962,1962,1997,1954,25783,50711285,00,0.00,N,2,1, 20241021,1961,2020,2020,1951,26290,52018323,00,0.00,N,5,-44, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index d6d867747272..339aabca3233 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,899,899,899,899,0,0,00,0.00,N,3,0, 20241104,899,899,899,899,0,0,00,0.00,N,3,0, 20241028,899,899,899,899,0,0,00,0.00,N,3,0, 20241021,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index 1aee18bd6387..fb7510f52b2a 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5620,6250,6250,5570,25705,149284880,00,0.00,N,5,-520, 20241104,6140,6430,6440,6070,11545,71367350,00,0.00,N,5,-10, 20241028,6150,6280,6510,6020,8888,54739010,00,0.00,N,5,-70, 20241021,6220,6310,6670,6150,6566,41060280,00,0.00,N,5,-90, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index dc835ff65146..161e8d9a4548 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2325,2625,2665,2120,4483406,10590729735,00,0.00,N,5,-345, 20241104,2670,2555,2820,2530,4371299,11921960185,00,0.00,N,2,115, 20241028,2555,2670,2860,2495,3444446,9360663405,00,0.00,N,5,-120, 20241021,2675,2940,3000,2675,4674875,13100245670,00,0.00,N,5,-260, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index e05428e12f9b..8be1049fdc22 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2790,2980,2980,2690,2531322,7228303740,00,0.00,N,5,-190, 20241104,2980,3155,3280,2870,3228320,9978358510,00,0.00,N,5,-220, 20241028,3200,3900,3935,3180,7463289,26285859110,00,0.00,N,5,-740, 20241021,3940,3800,4095,3385,23353096,89444392490,00,0.00,N,2,295, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 1ed23c96017d..e464986acdb2 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3560,4200,4230,3410,964360,3528953190,00,0.00,N,5,-615, 20241104,4175,4030,4350,4010,480594,2010198290,00,0.00,N,2,130, 20241028,4045,3950,4065,3950,118895,477138840,00,0.00,N,2,75, 20241021,3970,4140,4210,3910,300813,1217119330,00,0.00,N,5,-200, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 70f5954bcd2d..1ac08bd2b86c 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1043,1059,1294,984,6534903,7805212166,00,0.00,N,5,-17, 20241104,1060,1064,1085,1031,104566,110779939,00,0.00,N,5,-5, 20241028,1065,1002,1076,999,117130,120933620,00,0.00,N,2,63, 20241021,1002,1163,1163,999,420374,444848097,00,0.00,N,5,-161, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 331af6ac4d37..29ad39e5e756 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2930,3185,3185,2830,537504,1604643430,00,0.00,N,5,-255, 20241104,3185,3265,3375,3160,354046,1156800820,00,0.00,N,5,-75, 20241028,3260,3405,3475,3250,650998,2184570675,00,0.00,N,5,-145, 20241021,3405,3360,3980,3180,3579237,13149793205,00,0.00,N,2,45, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index f2e9054eebb6..3a8d7b4c49dc 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1977,2170,2190,1915,857106,1728527995,00,0.00,N,5,-198, 20241104,2175,2225,2295,2145,923516,2047756230,00,0.00,N,5,-45, 20241028,2220,2210,2375,2195,1442219,3266185485,00,0.00,N,2,10, 20241021,2210,2370,2515,2195,4933027,11590994235,00,0.00,N,5,-185, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index f8ec9c325489..387e23bf8a51 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7380,6550,7380,5320,6129850,38765702320,00,0.00,N,2,850, 20241104,6530,6370,6880,5910,1178421,7525316620,00,0.00,N,2,210, 20241028,6320,6220,6950,6060,2023677,13313748010,00,0.00,N,2,100, 20241021,6220,5680,6300,5600,1328899,7952007490,00,0.00,N,2,580, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index 099dc3679566..f987b3a081d8 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3745,4025,4045,3575,137248,516151345,00,0.00,N,5,-285, 20241104,4030,4030,4370,4005,172166,710228895,00,0.00,N,2,35, 20241028,3995,4000,4080,3980,45680,182925525,00,0.00,N,2,5, 20241021,3990,4065,4100,3975,59699,241134640,00,0.00,N,5,-80, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index ee12a8217ff0..3494403fd69a 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,44350,46700,46750,43950,35484,1604192900,00,0.00,N,5,-2450, 20241104,46800,47000,47250,46550,16059,751890550,00,0.00,N,2,100, 20241028,46700,46900,47500,46550,21269,999423750,00,0.00,N,5,-200, 20241021,46900,48400,48400,46500,18792,886043450,00,0.00,N,5,-1100, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index 2b95f0cea505..fb3d8ed5ae52 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6120,7240,7360,5800,7369733,46288484480,00,0.00,N,5,-1110, 20241104,7230,7070,7610,7070,3056801,22449574020,00,0.00,N,2,160, 20241028,7070,6850,7520,6810,4851954,35093283750,00,0.00,N,2,200, 20241021,6870,6960,7020,6440,5355584,35575462410,00,0.00,N,5,-90, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index c03083eb96db..16aa6ba5d531 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,235,235,235,235,0,0,00,0.00,N,3,0, 20241104,235,235,235,235,0,0,00,0.00,N,3,0, 20241028,235,249,277,218,19466431,4838822669,00,0.00,N,5,-4, 20241021,239,212,285,204,38323610,9396999183,00,0.00,N,2,27, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index d690c3750a7b..3b9c56431e4e 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3250,3560,3580,3200,119046,402394735,00,0.00,N,5,-310, 20241104,3560,3520,3595,3500,33654,119645340,00,0.00,N,2,5, 20241028,3555,3585,3610,3525,42380,150643630,00,0.00,N,5,-30, 20241021,3585,3565,3650,3550,37304,134131905,00,0.00,N,2,10, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index b176c65842e0..2441aaee9f31 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,70800,76000,78600,66800,260004,19073891800,00,0.00,N,5,-5300, 20241104,76100,77500,81000,72400,176903,13553602400,00,0.00,N,5,-1800, 20241028,77900,74000,78700,70800,156434,11775749400,00,0.00,N,2,4400, 20241021,73500,71700,78000,70700,170990,12904893200,00,0.00,N,2,2900, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index b0acd1c6d6f1..cda2ecac956e 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2775,2930,2940,2740,269888,758141425,00,0.00,N,5,-155, 20241104,2930,2880,2960,2840,155942,453040665,00,0.00,N,2,60, 20241028,2870,2785,2920,2785,124448,354088170,00,0.00,N,2,60, 20241021,2810,2825,3095,2760,529325,1549763590,00,0.00,N,2,15, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 23b9ca728e8c..78bba1a6570f 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1015,1130,1151,980,4339507,4543892900,00,0.00,N,5,-96, 20241104,1111,1230,1300,1087,8835050,10576440030,00,0.00,N,5,-134, 20241028,1245,1103,1560,999,29846059,41128567921,00,0.00,N,2,155, 20241021,1090,1070,1288,990,7216856,8353290341,00,0.00,N,2,38, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index 244234833044..eb29b984e59e 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4150,4900,4900,4030,58002,256423600,00,0.00,N,5,-715, 20241104,4865,5040,5090,4850,37463,185480335,00,0.00,N,5,-130, 20241028,4995,5130,5140,4900,24475,122515865,00,0.00,N,5,-85, 20241021,5080,5220,5270,5010,22712,116407260,00,0.00,N,5,-190, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 66e55d3d617b..197fafa67795 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,667,692,692,626,713183,461168411,00,0.00,N,5,-26, 20241104,693,685,721,670,224301,156332684,00,0.00,N,2,8, 20241028,685,683,704,677,287544,198649755,00,0.00,N,5,-2, 20241021,687,713,720,685,358372,250931973,00,0.00,N,5,-30, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index 95a28e4b0df3..6a1f8babe2fd 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8030,7980,8170,7730,77286,613672010,00,0.00,N,5,-20, 20241104,8050,8130,8330,8020,41753,340710430,00,0.00,N,5,-30, 20241028,8080,7990,8210,7980,33667,271479720,00,0.00,N,2,10, 20241021,8070,8210,8260,7960,42599,343763710,00,0.00,N,5,-30, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 190080e63494..afb800833a63 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3875,4370,4440,3720,1189307,4770136630,00,0.00,N,5,-590, 20241104,4465,4300,4750,4280,1043182,4681343775,00,0.00,N,2,145, 20241028,4320,4395,4600,4315,853094,3813208455,00,0.00,N,5,-90, 20241021,4410,4570,4780,4380,1303268,5967213470,00,0.00,N,5,-190, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index e7ff0020b6d6..705ec50d0ce0 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6320,6560,6560,6200,376483,2390581960,00,0.00,N,5,-210, 20241104,6530,6430,6650,6430,299662,1961180410,00,0.00,N,2,100, 20241028,6430,6330,6680,6300,304256,1974337870,00,0.00,N,2,60, 20241021,6370,6530,6580,6320,202061,1305830200,00,0.00,N,5,-160, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 9f5516328b16..2b8315cc2b4e 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5950,6380,6380,5630,31958,187466200,00,0.00,N,5,-430, 20241104,6380,6370,6480,6270,18629,118781850,00,0.00,N,2,10, 20241028,6370,6150,6400,6100,23327,144870420,00,0.00,N,2,210, 20241021,6160,6120,6200,6010,13221,80806230,00,0.00,N,5,-70, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index 37440e0a711e..61d13813f0c5 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2910,2950,3240,2790,734260,2243064205,00,0.00,N,5,-40, 20241104,2950,2770,3060,2770,485271,1424596470,00,0.00,N,2,160, 20241028,2790,2840,2900,2730,180143,503916435,00,0.00,N,5,-30, 20241021,2820,2815,2890,2650,372078,1034751765,00,0.00,N,2,25, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index 5b5f35b167e7..7ef8e1b542c5 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1809,1990,1998,1800,94536,179927385,00,0.00,N,5,-181, 20241104,1990,1984,2015,1975,79196,157698259,00,0.00,N,2,7, 20241028,1983,1968,1988,1966,66377,131305720,00,0.00,N,2,11, 20241021,1972,1979,1990,1959,46174,91064349,00,0.00,N,5,-9, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index 978bc5dfbaf2..eda5e6ba39e7 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8670,10330,10430,8290,622296,5751054580,00,0.00,N,5,-1660, 20241104,10330,11190,11620,10110,536842,5801641280,00,0.00,N,5,-530, 20241028,10860,10920,11410,10730,274563,3036028860,00,0.00,N,5,-50, 20241021,10910,11640,11880,10820,517806,5766860860,00,0.00,N,5,-550, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index c4fc1d8104d8..d339d7102628 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17950,22900,27000,17530,2539971,57889173400,00,0.00,N,5,-5100, 20241104,23050,22700,24800,21500,564762,13033435800,00,0.00,N,2,400, 20241028,22650,19780,24100,19530,813620,18513577070,00,0.00,N,2,2850, 20241021,19800,19890,20750,19480,94832,1901929210,00,0.00,N,5,-300, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 08bbcab414c3..7cf78a38595c 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5140,5580,5850,4740,6744254,35971113775,00,0.00,N,5,-380, 20241104,5520,4965,5660,4850,8546085,46137907895,00,0.00,N,2,545, 20241028,4975,4745,5250,4745,2403754,12244620525,00,0.00,N,2,230, 20241021,4745,4525,4965,4525,1707743,8194785385,00,0.00,N,2,180, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index b5ba28154dbc..bb82514e9f1d 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1825,1863,1890,1748,54494,98163378,00,0.00,N,5,-38, 20241104,1863,1809,1898,1770,52348,96143801,00,0.00,N,2,41, 20241028,1822,1760,1830,1701,48515,86325497,00,0.00,N,2,62, 20241021,1760,1742,1770,1701,35706,62362787,00,0.00,N,2,10, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 4befb07a654f..07a19dcf14ec 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6640,6130,7300,5910,7924716,53831087650,00,0.00,N,2,490, 20241104,6150,5910,6320,5910,492124,3000700310,00,0.00,N,2,150, 20241028,6000,5910,6570,5900,2394644,14972741970,00,0.00,N,3,0, 20241021,6000,5490,7000,5250,9804825,63749417700,00,0.00,N,2,490, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index aaf48af27fcb..47ad920ba315 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7440,7840,7900,7030,334955,2489619750,00,0.00,N,5,-470, 20241104,7910,8090,8520,7570,161534,1305651500,00,0.00,N,5,-140, 20241028,8050,7860,8230,7800,158921,1275487480,00,0.00,N,2,190, 20241021,7860,7950,9490,7840,1962212,16893289300,00,0.00,N,5,-10, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index e84a3f378030..67a1932df517 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1946,2240,2255,1910,78354,161440871,00,0.00,N,5,-309, 20241104,2255,2200,2275,2195,36102,80670290,00,0.00,N,2,35, 20241028,2220,2250,2260,2180,29556,65107515,00,0.00,N,2,25, 20241021,2195,2170,2235,2145,43840,95320315,00,0.00,N,2,25, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index ca0742b7843d..af4a1dbe8171 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2375,2590,2590,2295,385789,921931550,00,0.00,N,5,-190, 20241104,2565,2480,2590,2440,160902,404634075,00,0.00,N,2,90, 20241028,2475,2465,2520,2445,101751,252517360,00,0.00,N,3,0, 20241021,2475,2585,2585,2455,144454,360969895,00,0.00,N,5,-95, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 4851889848b4..9b318d7185d1 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25800,26450,28550,25250,1757463,46411889000,00,0.00,N,5,-600, 20241104,26400,26250,29600,25750,4565559,125248181250,00,0.00,N,3,0, 20241028,26400,20550,28650,20500,15707678,402844532150,00,0.00,N,2,5750, 20241021,20650,19630,25300,19400,6251385,140433481730,00,0.00,N,2,1030, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index fc8617d52cee..6d2f8d642bc2 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,249,267,269,238,674018,169310039,00,0.00,N,5,-16, 20241104,265,262,273,256,379821,100958915,00,0.00,N,3,0, 20241028,265,263,275,241,461026,119961031,00,0.00,N,3,0, 20241021,265,267,289,260,971803,264560544,00,0.00,N,5,-10, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index b01a7a944ce2..f73343f7eeff 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2415,2630,2630,2210,983378,2349704280,00,0.00,N,5,-220, 20241104,2635,2625,2675,2565,646741,1695754500,00,0.00,N,2,75, 20241028,2560,2395,2620,2380,523928,1320002195,00,0.00,N,2,145, 20241021,2415,2585,2655,2400,630063,1577628475,00,0.00,N,5,-180, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 1883738a275e..507d180a89ec 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3090,2075,3415,2015,54394121,165889109755,00,0.00,N,2,1015, 20241104,2075,1975,2105,1964,796476,1636982444,00,0.00,N,2,100, 20241028,1975,1922,2035,1910,759732,1492851872,00,0.00,N,2,54, 20241021,1921,1994,2020,1919,1060128,2089726118,00,0.00,N,5,-73, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 2a0174567060..1eca2c2cc4fa 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3500,3610,3630,3400,376688,1315745760,00,0.00,N,5,-110, 20241104,3610,3570,3640,3500,255022,918833665,00,0.00,N,2,40, 20241028,3570,3540,3610,3505,398237,1421410755,00,0.00,N,3,0, 20241021,3570,3645,3645,3550,238720,858314735,00,0.00,N,5,-75, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index b69587e23a86..45cb1babbb0c 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1041,1216,1385,982,20618548,25459833422,00,0.00,N,5,-180, 20241104,1221,1200,1295,1199,1236187,1531845721,00,0.00,N,2,26, 20241028,1195,1180,1279,1160,1107637,1338011097,00,0.00,N,2,13, 20241021,1182,1268,1305,1181,1019607,1243435010,00,0.00,N,5,-92, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 02721bbb38b4..c48f70e2c525 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1163,1286,1286,1100,2267958,2684631708,00,0.00,N,5,-121, 20241104,1284,1293,1315,1282,1093581,1417199509,00,0.00,N,5,-9, 20241028,1293,1302,1313,1290,822534,1066896292,00,0.00,N,5,-8, 20241021,1301,1321,1345,1289,1917077,2512240942,00,0.00,N,5,-20, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index 98fdc457c48d..a83b589a0d5f 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,864,919,920,821,1053310,912239370,00,0.00,N,5,-56, 20241104,920,918,930,914,470597,433589756,00,0.00,N,5,-2, 20241028,922,916,941,912,660339,610443155,00,0.00,N,2,6, 20241021,916,950,953,913,1194139,1111021849,00,0.00,N,5,-28, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 75125e9702b2..ced1be7fa8be 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1412,1521,1593,1341,2296868,3427689428,00,0.00,N,5,-106, 20241104,1518,1452,1547,1445,1066312,1619604051,00,0.00,N,2,67, 20241028,1451,1413,1597,1412,3409077,5149768993,00,0.00,N,2,39, 20241021,1412,1477,1521,1395,741692,1083771074,00,0.00,N,5,-69, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index e08b60f3dac6..ba0b58edf12c 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,898,974,978,882,1188708,1091390118,00,0.00,N,5,-61, 20241104,959,937,961,929,1169753,1110856293,00,0.00,N,2,14, 20241028,945,976,987,936,1113798,1064685611,00,0.00,N,5,-31, 20241021,976,1018,1047,970,2589218,2595343459,00,0.00,N,5,-36, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 7ff9b8993abc..0110d3332b32 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16850,18310,18400,16530,4306279,74062003500,00,0.00,N,5,-1510, 20241104,18360,17790,18820,17660,4218285,77201555284,00,0.00,N,2,560, 20241028,17800,18490,18930,17550,6128050,111249306315,00,0.00,N,5,-620, 20241021,18420,20650,20800,18180,6432689,124500482450,00,0.00,N,5,-2230, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 435f6a0b1860..ba86493fd769 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3005,2980,3060,2900,147891,439398925,00,0.00,N,2,5, 20241104,3000,2945,3065,2850,85017,252588220,00,0.00,N,2,10, 20241028,2990,2975,3070,2925,68827,205387010,00,0.00,N,2,15, 20241021,2975,3000,3125,2905,118376,352347525,00,0.00,N,5,-55, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index c3419be1f24c..cd9cd913d7b6 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14100,13310,16500,12910,4961581,73159472550,00,0.00,N,2,840, 20241104,13260,13040,13450,13010,147316,1945113660,00,0.00,N,2,220, 20241028,13040,12950,13250,12800,155236,2029691250,00,0.00,N,2,60, 20241021,12980,12560,14100,12430,961921,12883738910,00,0.00,N,2,420, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index b21980b265d8..5fc8db0b5767 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,117300,122200,122700,115800,1529068,180601114420,00,0.00,N,5,-5800, 20241104,123100,119500,124800,118300,964554,117218809400,00,0.00,N,2,3700, 20241028,119400,131600,136700,117000,2898163,358780529800,00,0.00,N,5,-12800, 20241021,132200,138000,138700,131500,851051,114259684500,00,0.00,N,5,-4500, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index c74db662c031..29891bc37e24 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,62300,60500,63000,58800,3824810,231766781800,00,0.00,N,2,1300, 20241104,61000,63800,67700,60000,4029325,255567895400,00,0.00,N,5,-2800, 20241028,63800,66300,69000,63700,3961924,265840257246,00,0.00,N,5,-1500, 20241021,65300,69500,71300,63000,4766503,320909264500,00,0.00,N,5,-4400, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index b984c6332a34..923136c003de 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3510,3600,3615,3425,6895917,24012556300,00,0.00,N,5,-110, 20241104,3620,3550,3715,3490,6258337,22590016770,00,0.00,N,2,60, 20241028,3560,3405,3610,3405,5889923,20661585345,00,0.00,N,2,155, 20241021,3405,3585,3635,3395,7281474,25445685320,00,0.00,N,5,-185, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 1830deb476ea..a134999fbd9d 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17250,18830,18840,16180,195259,3388290770,00,0.00,N,5,-1370, 20241104,18620,18830,19190,18610,139756,2630895160,00,0.00,N,5,-210, 20241028,18830,18710,19100,18560,37647,706174050,00,0.00,N,5,-60, 20241021,18890,19660,19940,18520,72592,1377374250,00,0.00,N,5,-770, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 8031c1367d32..384875db6faa 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2900,3445,3465,2635,2724871,8245182995,00,0.00,N,5,-545, 20241104,3445,3600,3760,3300,1775916,6269610735,00,0.00,N,5,-150, 20241028,3595,3685,3860,3510,1998062,7357370210,00,0.00,N,5,-110, 20241021,3705,3915,4005,3665,2219541,8490925305,00,0.00,N,5,-265, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 01a5b089df8c..1cddd9a748d6 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,38900,41250,41400,38500,58803,2314918600,00,0.00,N,5,-2350, 20241104,41250,41850,42200,40550,17234,714065950,00,0.00,N,5,-550, 20241028,41800,39550,41850,39550,28638,1167152950,00,0.00,N,2,1750, 20241021,40050,40900,41100,39150,35248,1414585500,00,0.00,N,5,-450, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index abba0b16ddbe..6f61f742780b 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,39400,40050,41300,39200,291079,11653820300,00,0.00,N,5,-900, 20241104,40300,40200,40900,39550,282649,11307679600,00,0.00,N,2,100, 20241028,40200,41050,41050,39100,430523,17143508250,00,0.00,N,5,-800, 20241021,41000,41000,41200,40400,210797,8583821700,00,0.00,N,2,50, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index 9ab999cf4be0..fc037449a2e9 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8960,8940,8960,8940,4175570,37343344160,00,0.00,N,2,30, 20241104,8930,7400,8940,7340,5549631,48560127640,00,0.00,N,2,1530, 20241028,7400,7220,7450,7220,168724,1238984690,00,0.00,N,2,130, 20241021,7270,7420,7420,7100,234702,1699084330,00,0.00,N,5,-80, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index bc4bb90626f3..9a57a9ad50d2 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17880,18020,18030,17490,1122065,19947965310,00,0.00,N,5,-150, 20241104,18030,18480,18620,17960,1131185,20582889480,00,0.00,N,5,-450, 20241028,18480,18400,18840,18050,1163020,21467850170,00,0.00,N,2,120, 20241021,18360,18320,18540,18050,835103,15323774630,00,0.00,N,2,160, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index 7772c5b26a94..c8d08ee13794 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11150,11010,11290,10310,440523,4746234290,00,0.00,N,2,140, 20241104,11010,11500,11970,10960,493528,5724908500,00,0.00,N,5,-430, 20241028,11440,11050,11470,10910,224311,2518800750,00,0.00,N,2,390, 20241021,11050,11100,11540,10840,497038,5565346365,00,0.00,N,5,-50, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index b7192ab4b465..b6408a4d4af4 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41500,41500,44950,41150,6175392,265490741699,00,0.00,N,2,400, 20241104,41100,43900,44400,40900,7306615,307850652152,00,0.00,N,5,-3200, 20241028,44300,44150,44500,43200,2753477,121201075495,00,0.00,N,2,100, 20241021,44200,43000,44200,42600,2912011,126803902566,00,0.00,N,2,1300, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 6ad2b9f93b0f..645fc7688520 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2555,2720,2720,2460,395380,1009832225,00,0.00,N,5,-160, 20241104,2715,2810,2830,2710,136157,376709740,00,0.00,N,5,-65, 20241028,2780,2835,2870,2755,178903,502541605,00,0.00,N,5,-100, 20241021,2880,2980,2980,2850,139790,406175360,00,0.00,N,5,-75, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index e7870eacb69e..1460f3ede347 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,237,237,237,237,0,0,00,0.00,N,3,0, 20241104,237,250,261,232,2530560,622509454,00,0.00,N,5,-14, 20241028,251,236,263,233,2336823,579677146,00,0.00,N,2,14, 20241021,237,241,250,220,3220824,764193256,00,0.00,N,5,-4, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index d0ee287ea9f0..c7205ef7018f 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,23250,19510,24600,18520,17859745,397127556560,00,0.00,N,2,3750, 20241104,19500,18740,20650,18310,4928772,95735169690,00,0.00,N,2,870, 20241028,18630,17150,19420,17150,3113092,58526095520,00,0.00,N,2,1480, 20241021,17150,17240,17870,17050,842631,14680941710,00,0.00,N,5,-80, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 7969aaae65f1..71ebca878ab6 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2605,3060,3075,2265,28053660,76173730245,00,0.00,N,5,-510, 20241104,3115,3060,3515,2775,96312186,307200501780,00,0.00,N,2,220, 20241028,2895,2205,2895,2165,6982416,19158885700,00,0.00,N,2,670, 20241021,2225,2320,2360,2215,499776,1136615365,00,0.00,N,5,-110, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index 9e561d406b2a..aa6532ab1266 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5260,5440,5440,5060,194398,1005134270,00,0.00,N,5,-130, 20241104,5390,5350,5470,5290,78761,423140940,00,0.00,N,2,40, 20241028,5350,5530,5530,5260,81452,436591660,00,0.00,N,5,-180, 20241021,5530,5660,5730,5460,168157,947135790,00,0.00,N,5,-150, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 6f12b736d9e7..499927cedd96 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5260,5720,5850,5110,67241,364354470,00,0.00,N,5,-460, 20241104,5720,5560,5870,5550,35835,203758000,00,0.00,N,2,110, 20241028,5610,5550,5790,5540,21218,119552000,00,0.00,N,2,60, 20241021,5550,5790,5790,5520,29420,167144760,00,0.00,N,5,-210, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index 142041e66ca1..143c9aa392d5 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8200,9190,9450,8020,315826,2810325650,00,0.00,N,5,-1030, 20241104,9230,9300,9450,9160,164430,1524866320,00,0.00,N,5,-180, 20241028,9410,9150,10020,9090,390415,3724649110,00,0.00,N,2,180, 20241021,9230,9350,9910,9150,336768,3229648590,00,0.00,N,5,-200, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index 0ee3f8141cd3..6d8b8ab9b06a 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1729,1929,1931,1696,523767,946807450,00,0.00,N,5,-110, 20241104,1839,1799,1941,1773,429972,791290953,00,0.00,N,2,40, 20241028,1799,1788,1902,1758,315745,573704308,00,0.00,N,2,11, 20241021,1788,1840,1856,1775,242085,436325286,00,0.00,N,5,-73, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 674545ef83ef..ba47ccfef7b0 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2715,3085,3090,2600,4364469,11971202300,00,0.00,N,5,-375, 20241104,3090,3090,3140,3075,626085,1941027045,00,0.00,N,2,10, 20241028,3080,3080,3145,3060,487586,1511411055,00,0.00,N,2,10, 20241021,3070,3185,3240,3050,680302,2145157640,00,0.00,N,5,-110, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 5a0fa5e90c2e..5eef4a3ed024 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10600,12480,12550,10180,669715,7303113110,00,0.00,N,5,-2000, 20241104,12600,13090,13200,12510,143285,1843189160,00,0.00,N,5,-530, 20241028,13130,12420,13230,12420,149408,1921367620,00,0.00,N,2,600, 20241021,12530,13100,13240,12400,158579,2014229950,00,0.00,N,5,-630, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 7b141927de91..88f05368efab 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,31950,34550,34550,31250,27109,886863650,00,0.00,N,5,-2600, 20241104,34550,34650,35300,33700,14542,500956500,00,0.00,N,5,-100, 20241028,34650,34450,35200,33800,8657,298174500,00,0.00,N,2,650, 20241021,34000,35850,35850,33850,12725,442543550,00,0.00,N,5,-1550, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 3ae1ecf8d320..1eda001ae84b 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1309,1335,1345,1222,152554,197487743,00,0.00,N,5,-25, 20241104,1334,1348,1369,1295,84265,112860166,00,0.00,N,5,-14, 20241028,1348,1311,1355,1311,145400,194084660,00,0.00,N,2,37, 20241021,1311,1349,1350,1279,295609,391183451,00,0.00,N,5,-43, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index f581bab15053..a56f9699255c 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,524,562,600,518,1963521,1086043957,00,0.00,N,5,-37, 20241104,561,570,573,547,575442,322302308,00,0.00,N,5,-9, 20241028,570,553,574,548,770198,429536877,00,0.00,N,2,11, 20241021,559,564,571,552,496641,277869990,00,0.00,N,5,-5, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 2f61944bf7a0..1656213c2a0b 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,905,1092,1108,822,801058,716403219,00,0.00,N,5,-187, 20241104,1092,1121,1138,1077,136492,151065221,00,0.00,N,5,-29, 20241028,1121,1125,1152,1110,154918,175256278,00,0.00,N,5,-4, 20241021,1125,1171,1214,1125,195899,230436364,00,0.00,N,5,-58, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index a6a9252e4f32..bb679413b697 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37600,40900,41400,35250,1490140,56937039600,00,0.00,N,5,-4000, 20241104,41600,51000,51200,41250,2959885,130806539650,00,0.00,N,5,-8900, 20241028,50500,50700,53200,47600,1574646,79845812450,00,0.00,N,5,-100, 20241021,50600,50500,52600,46400,1384419,69124965400,00,0.00,N,2,500, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index 89451dec717e..014aee02c0cc 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1140,1146,1149,1057,104267,116136741,00,0.00,N,5,-6, 20241104,1146,1112,1154,1110,44222,50106473,00,0.00,N,2,35, 20241028,1111,1110,1165,1098,63469,71186364,00,0.00,N,2,11, 20241021,1100,1155,1155,1091,92800,104182636,00,0.00,N,5,-55, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index 002c0c0b157b..c04ad3eb6356 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10580,10800,10820,10260,289992,3041592100,00,0.00,N,5,-240, 20241104,10820,10870,11250,10820,144106,1587277160,00,0.00,N,5,-130, 20241028,10950,11320,11330,10760,174331,1923741480,00,0.00,N,5,-290, 20241021,11240,11160,11330,10870,171176,1900094580,00,0.00,N,2,110, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index cb5c6e3d62ef..432cab3e433b 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1499,1507,1507,1444,71792,105830025,00,0.00,N,5,-8, 20241104,1507,1501,1518,1491,38383,57761620,00,0.00,N,2,6, 20241028,1501,1458,1514,1453,63124,93680795,00,0.00,N,2,43, 20241021,1458,1532,1614,1442,108349,162430664,00,0.00,N,5,-81, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 9fee4cf4f7d9..6d6930d882d5 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15450,17920,17950,14960,376197,6087188740,00,0.00,N,5,-2500, 20241104,17950,18410,19250,17300,621532,11405580290,00,0.00,N,5,-850, 20241028,18800,22000,23650,18720,2743966,59729411580,00,0.00,N,5,-2450, 20241021,21250,22850,24650,20050,7167101,160376314800,00,0.00,N,2,200, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 3c92c4686c50..961a47f6a74f 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8800,9050,9050,8410,2306064,20048091180,00,0.00,N,5,-250, 20241104,9050,9810,10150,9000,2186364,20528353560,00,0.00,N,5,-500, 20241028,9550,9470,9820,9410,761174,7321539040,00,0.00,N,2,70, 20241021,9480,9730,9780,9440,891797,8583151370,00,0.00,N,5,-210, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 706ba4698bf0..cad4c672d8ad 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8000,8800,9200,7580,1108321,9311416730,00,0.00,N,5,-860, 20241104,8860,7570,9300,7120,1829077,15792940770,00,0.00,N,2,1290, 20241028,7570,7540,8120,7450,450713,3515858600,00,0.00,N,2,30, 20241021,7540,7010,7890,6990,796963,6037877300,00,0.00,N,2,580, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index d04746dc1707..f7e2a71cfec1 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4890,5230,5230,4755,90982,453642610,00,0.00,N,5,-210, 20241104,5100,5040,5260,5030,107526,551626200,00,0.00,N,2,30, 20241028,5070,5240,6170,5040,835941,4693340900,00,0.00,N,5,-170, 20241021,5240,5250,5460,5000,40712,211660510,00,0.00,N,3,0, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index 1a00a2d7121f..96ad38d89ebb 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4945,5240,5250,4800,84335,419684400,00,0.00,N,5,-245, 20241104,5190,5270,5420,5110,111858,586780600,00,0.00,N,5,-80, 20241028,5270,5220,5400,5220,54966,290052970,00,0.00,N,5,-40, 20241021,5310,5270,5850,5180,433779,2406041890,00,0.00,N,5,-10, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index 390ed88d8d43..27cef80b0fe5 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1334,1650,1681,1216,12207492,17527748600,00,0.00,N,5,-297, 20241104,1631,1609,1722,1509,27828531,45449931324,00,0.00,N,2,21, 20241028,1610,1383,1684,1381,37151573,57304678410,00,0.00,N,2,197, 20241021,1413,1574,1818,1376,79521600,130155972163,00,0.00,N,5,-176, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 9d37e66e719b..7031075489c1 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3450,4025,4050,3315,2517449,9181583630,00,0.00,N,5,-600, 20241104,4050,4660,4760,4025,13652310,60712212790,00,0.00,N,5,-490, 20241028,4540,3675,4950,3675,19522284,89207261910,00,0.00,N,2,835, 20241021,3705,3815,3920,3700,255742,963681110,00,0.00,N,5,-110, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 36da582ac2f7..0a2bd5059cff 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10030,9970,10150,9880,4319308,43281372241,00,0.00,N,2,80, 20241104,9950,10060,10230,9930,4374953,44163252700,00,0.00,N,5,-90, 20241028,10040,9940,10040,9880,3590771,35753564470,00,0.00,N,2,80, 20241021,9960,9910,9970,9820,3087400,30612686480,00,0.00,N,2,40, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 37d7172c50f2..fc3bc94f16d5 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,313,391,392,294,4457837,1484179262,00,0.00,N,5,-78, 20241104,391,400,410,382,1188782,472486596,00,0.00,N,5,-9, 20241028,400,395,404,388,944925,374994042,00,0.00,N,2,1, 20241021,399,448,448,385,2482033,1013831243,00,0.00,N,5,-49, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 6959271acd4b..47f6d28f252e 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4085,4270,4270,3835,108029,432211830,00,0.00,N,5,-215, 20241104,4300,4170,4315,4150,54284,229122475,00,0.00,N,2,130, 20241028,4170,4070,4290,4060,70497,295190225,00,0.00,N,2,100, 20241021,4070,4205,4230,4070,95258,394777150,00,0.00,N,5,-190, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 98cd6a22f131..70db480e0d25 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1152,1317,1338,1130,708834,872452680,00,0.00,N,5,-165, 20241104,1317,1325,1434,1309,332908,453621295,00,0.00,N,5,-8, 20241028,1325,1429,1429,1281,459886,611172007,00,0.00,N,5,-55, 20241021,1380,1442,1475,1365,576926,808449018,00,0.00,N,5,-62, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index fa3b2ffef092..8b30ba9efb3b 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,623,667,667,599,999752,628970581,00,0.00,N,5,-45, 20241104,668,756,756,653,2163532,1508607343,00,0.00,N,5,-88, 20241028,756,815,815,701,473904,360734535,00,0.00,N,5,-59, 20241021,815,815,815,815,0,0,00,0.00,N,3,0, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index f7e8135b2219..fa1f10dad541 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2170,2330,2375,2155,24665932,55748669590,00,0.00,N,5,-160, 20241104,2330,2170,2390,2155,27854411,64058046885,00,0.00,N,2,160, 20241028,2170,2260,2410,2145,29697535,67678399530,00,0.00,N,5,-75, 20241021,2245,2400,2445,2245,49826066,117550434035,00,0.00,N,5,-35, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index ec9c5c01db01..b29c80599dc6 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,97600,103100,104600,95600,1108769,109779358382,00,0.00,N,5,-7300, 20241104,104900,104400,105300,102400,1077205,111834013160,00,0.00,N,2,1100, 20241028,103800,102000,104900,99800,1082504,110383197650,00,0.00,N,2,2100, 20241021,101700,101500,103300,99100,1289891,130340498400,00,0.00,N,2,700, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index e6c7e8e7fa48..63716c26c236 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4720,4965,4990,4550,898131,4212138890,00,0.00,N,5,-235, 20241104,4955,4920,5040,4865,272090,1348782410,00,0.00,N,2,35, 20241028,4920,4815,5320,4785,943305,4809698780,00,0.00,N,2,150, 20241021,4770,5000,5330,4750,406873,2015270735,00,0.00,N,5,-225, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index 4a66fce9c509..c9a8452be98b 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1427,1700,1700,1340,454272,676414704,00,0.00,N,5,-260, 20241104,1687,1586,1920,1574,1606990,2792844134,00,0.00,N,2,148, 20241028,1539,1805,1887,1536,2004477,3391915329,00,0.00,N,5,-269, 20241021,1808,3640,3995,1800,9449632,25439728741,00,0.00,N,5,-1832, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index df46af0db97d..367b6496eab8 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3380,3845,3855,3265,2161809,7628840275,00,0.00,N,5,-465, 20241104,3845,3940,4235,3730,2904610,11634113330,00,0.00,N,5,-295, 20241028,4140,3705,4730,3670,8101122,35120613845,00,0.00,N,2,435, 20241021,3705,3840,4000,3670,231771,880915290,00,0.00,N,5,-205, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 3f8a74b20c82..bf5af839c6a8 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10650,11010,11010,10540,25033,268083440,00,0.00,N,5,-430, 20241104,11080,11080,11120,10750,40772,445816880,00,0.00,N,3,0, 20241028,11080,10940,11200,10870,21008,231215800,00,0.00,N,2,50, 20241021,11030,11050,11310,10710,10748,118079150,00,0.00,N,5,-50, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 4db28aa1bb02..d12140f0b958 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,740,711,747,610,833801,559105316,00,0.00,N,2,30, 20241104,710,611,728,611,1528744,1016314177,00,0.00,N,2,99, 20241028,611,685,685,605,682080,428457100,00,0.00,N,5,-58, 20241021,669,710,730,610,1144392,771327684,00,0.00,N,5,-82, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index cb011a5ec7cb..f3dbded8850c 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,925,938,939,880,82488,74894208,00,0.00,N,5,-13, 20241104,938,948,959,922,55396,51891528,00,0.00,N,5,-10, 20241028,948,935,960,925,148124,139152705,00,0.00,N,2,13, 20241021,935,925,953,920,50208,47154825,00,0.00,N,5,-13, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index 1a9f0bbdaff1..d3efdb6a16cc 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,43850,60500,62900,42300,5535266,275526666900,00,0.00,N,5,-16650, 20241104,60500,52200,64200,51100,3268806,192253905900,00,0.00,N,2,9100, 20241028,51400,54900,55400,50600,892080,47194963400,00,0.00,N,5,-3300, 20241021,54700,59200,61600,53200,1727558,97661595200,00,0.00,N,5,-4200, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 3d4600d66f1e..79babcb71e71 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1670,1810,1819,1600,2732461,4620021766,00,0.00,N,5,-140, 20241104,1810,2030,2035,1760,9258677,17274843896,00,0.00,N,5,-230, 20241028,2040,1650,2400,1650,38072874,82205245461,00,0.00,N,2,390, 20241021,1650,1599,2030,1587,23794850,44511765791,00,0.00,N,2,50, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index cb99d8eccb15..842b525f95c4 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6780,7710,7820,6450,510481,3564602460,00,0.00,N,5,-930, 20241104,7710,7940,8180,7660,418578,3296588570,00,0.00,N,5,-240, 20241028,7950,8210,8440,7650,745592,6007583910,00,0.00,N,5,-340, 20241021,8290,7580,9610,7550,11947484,106951800430,00,0.00,N,2,710, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index b0dce96c7491..23338b3e2c9c 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,840,952,952,791,2120006,1838947722,00,0.00,N,5,-112, 20241104,952,960,1003,936,1593806,1543550308,00,0.00,N,5,-8, 20241028,960,1009,1009,959,1717269,1690618130,00,0.00,N,5,-40, 20241021,1000,976,1051,931,3320899,3297313436,00,0.00,N,2,24, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 518f76dd9f20..c8aa4fc72bb6 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241104,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241028,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241021,6630,6630,6630,6630,0,0,00,0.00,N,3,0, @@ -35,28 +36,28 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20240318,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20240311,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20240304,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240226,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240219,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240213,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240205,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240129,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240122,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240115,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240108,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20240102,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231226,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231218,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231211,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231204,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231127,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231120,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231113,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231106,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231030,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231023,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231016,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231010,6630,6630,6630,6630,0,0,00,0.00,N,3,0, -20231004,6630,6630,6630,6630,0,0,00,0.00,N,3,0, +20240226,6630,6629,6630,6629,0,0,00,0.00,N,2,1, +20240219,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20240213,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20240205,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20240129,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20240122,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20240115,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20240108,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20240102,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231226,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231218,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231211,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231204,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231127,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231120,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231113,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231106,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231030,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231023,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231016,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231010,6629,6629,6629,6629,0,0,00,0.00,N,3,0, +20231004,6629,6629,6629,6629,0,0,00,0.00,N,5,-1, 20230925,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20230918,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20230911,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 08ae9b8677b0..9f9caef87fb5 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3040,3300,3300,2955,21215,64766495,00,0.00,N,5,-180, 20241104,3220,3230,3260,3100,11101,35539605,00,0.00,N,5,-10, 20241028,3230,3370,3380,3125,31869,102442520,00,0.00,N,2,105, 20241021,3125,3285,3480,3110,25663,82806400,00,0.00,N,5,-165, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index c99fdd034dce..35412d51b086 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1856,2050,2075,1751,2545035,4809527965,00,0.00,N,5,-204, 20241104,2060,2030,2100,1997,1881370,3866272724,00,0.00,N,2,35, 20241028,2025,2020,2400,2010,16461877,36111097150,00,0.00,N,2,15, 20241021,2010,2075,2150,1947,2779410,5637997768,00,0.00,N,5,-50, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index ecc9298c0981..525d8b968952 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12300,16000,16000,11290,1565192,20151917310,00,0.00,N,5,-3760, 20241104,16060,15790,16680,15570,313192,5042399050,00,0.00,N,2,270, 20241028,15790,15250,16470,15250,255944,4034026020,00,0.00,N,2,380, 20241021,15410,15890,16810,15200,526791,8381905840,00,0.00,N,5,-480, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index b1775eab1ae0..65ee85431a01 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1375,1435,1442,1245,1128499,1483529585,00,0.00,N,5,-48, 20241104,1423,1411,1506,1405,973917,1429703329,00,0.00,N,2,11, 20241028,1412,1445,1502,1410,1409966,2068287134,00,0.00,N,5,-33, 20241021,1445,1340,1447,1304,962899,1335049524,00,0.00,N,2,79, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index f69093e6fd03..caacc19a03c4 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18980,20500,20650,18180,278105,5373647120,00,0.00,N,5,-1520, 20241104,20500,20750,21250,20450,110547,2290855800,00,0.00,N,5,-100, 20241028,20600,20750,21200,20500,115137,2403019350,00,0.00,N,5,-100, 20241021,20700,22100,22300,20500,160746,3372653550,00,0.00,N,5,-1400, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index cb9bdd84395b..a066497a6fbc 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2035,2205,2235,1912,951314,1927278384,00,0.00,N,5,-185, 20241104,2220,2205,2360,2205,337604,770552425,00,0.00,N,5,-20, 20241028,2240,2275,2360,2230,457543,1049877395,00,0.00,N,5,-30, 20241021,2270,2415,2550,2270,1233421,3009447445,00,0.00,N,5,-140, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index b06ea3dc7c2f..550160f2a272 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1845,1916,1995,1805,263468,494096506,00,0.00,N,5,-150, 20241104,1995,1997,2105,1992,158039,322368517,00,0.00,N,5,-2, 20241028,1997,1980,2040,1964,157852,316395953,00,0.00,N,2,16, 20241021,1981,2100,2120,1915,115676,233533174,00,0.00,N,5,-89, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index f632f09e76f1..1cdb5066772b 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3550,3885,4240,3360,5059937,19951755710,00,0.00,N,5,-220, 20241104,3770,4100,4200,3670,5464110,21652930350,00,0.00,N,5,-380, 20241028,4150,4215,4785,3855,20686525,90538404045,00,0.00,N,5,-105, 20241021,4255,3635,4955,3605,52958059,229903502770,00,0.00,N,2,530, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index 01acf15b1f33..2163cdd93183 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,569,609,618,540,1547100,880299232,00,0.00,N,5,-47, 20241104,616,639,646,607,1407626,879286310,00,0.00,N,5,-23, 20241028,639,643,680,632,1315667,859545245,00,0.00,N,5,-4, 20241021,643,622,687,619,2044689,1344685989,00,0.00,N,2,21, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index bd6554290449..aebbc2693b52 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11610,11740,12490,11280,1569497,18786008030,00,0.00,N,2,60, 20241104,11550,11700,12370,10880,2134990,24802949250,00,0.00,N,2,570, 20241028,10980,10700,11070,10660,408899,4535456840,00,0.00,N,2,220, 20241021,10760,11180,11380,10750,402290,4448578360,00,0.00,N,5,-470, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index 9461421f0269..071879799fbc 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3960,4380,4380,3770,330022,1316600035,00,0.00,N,5,-395, 20241104,4355,4490,4540,4350,165258,733614435,00,0.00,N,5,-85, 20241028,4440,4450,4485,4380,115241,511723490,00,0.00,N,5,-45, 20241021,4485,4720,4720,4440,116236,528642815,00,0.00,N,5,-200, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index 1d6633b4dab8..7c653c7ba10b 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1421,1337,1516,1240,3386551,4682461398,00,0.00,N,2,56, 20241104,1365,1376,1405,1338,687934,943810877,00,0.00,N,5,-2, 20241028,1367,1307,1440,1303,1265779,1717145724,00,0.00,N,2,60, 20241021,1307,1480,1600,1303,3473221,4924557000,00,0.00,N,5,-155, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 831d5e21724c..41a1925976c2 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3060,3345,3345,3010,97268,306832090,00,0.00,N,5,-270, 20241104,3330,3355,3435,3280,29724,98999775,00,0.00,N,5,-25, 20241028,3355,3360,3445,3255,56563,188405915,00,0.00,N,5,-40, 20241021,3395,3420,3540,3395,89080,306887280,00,0.00,N,5,-55, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 72e09fc091d8..05ffd95f506a 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6840,7500,7600,6390,454857,3141166030,00,0.00,N,5,-800, 20241104,7640,7780,8120,7480,282527,2214353740,00,0.00,N,5,-140, 20241028,7780,7540,7900,7330,311117,2380282660,00,0.00,N,2,300, 20241021,7480,7720,8080,7400,331715,2571322780,00,0.00,N,5,-230, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index 20e1e7d1a630..9e422c04e855 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,118100,119400,124900,115700,1724160,209336161870,00,0.00,N,5,-1400, 20241104,119500,109400,123000,107600,1344044,154846540100,00,0.00,N,2,9500, 20241028,110000,111600,112400,108700,790740,87127461800,00,0.00,N,5,-1600, 20241021,111600,107500,111800,104800,925663,100937235000,00,0.00,N,2,4800, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index b85edfacf274..90b00bb68dca 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6110,7000,7050,5620,967037,5981252980,00,0.00,N,5,-750, 20241104,6860,7920,8100,6650,993239,7134166060,00,0.00,N,5,-1250, 20241028,8110,8300,8620,7360,891832,7059843850,00,0.00,N,3,0, 20241021,8110,8520,9090,8050,1042270,8894541010,00,0.00,N,5,-340, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 9d8cbafebe32..616685a80fc2 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,780,832,840,740,239380,187217533,00,0.00,N,5,-52, 20241104,832,836,848,815,95059,78866894,00,0.00,N,5,-4, 20241028,836,836,852,826,170232,143056882,00,0.00,N,5,-2, 20241021,838,845,868,810,393666,331194316,00,0.00,N,2,4, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 95d618850bf5..ac8af8e534b0 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5900,5880,6060,5710,217876,1291789540,00,0.00,N,5,-10, 20241104,5910,5900,6020,5870,155764,925634110,00,0.00,N,2,90, 20241028,5820,5920,6460,5630,1268718,7725976410,00,0.00,N,5,-50, 20241021,5870,5620,6100,5510,386401,2262608090,00,0.00,N,2,250, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index df5d1d17054d..fe60901d68b3 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21850,21300,22500,20550,48353527,1042923259200,00,0.00,N,2,400, 20241104,21450,20050,21700,19350,30723149,638688428470,00,0.00,N,2,1470, 20241028,19980,20800,22150,19700,49325060,1036593770750,00,0.00,N,5,-620, 20241021,20600,21350,21400,19840,46436765,959888892250,00,0.00,N,2,150, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index 9e7baded6ccb..3fe2be3af2d6 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14940,15270,15300,14640,243628,3622273990,00,0.00,N,5,-330, 20241104,15270,15160,15390,15140,114079,1739604310,00,0.00,N,2,40, 20241028,15230,15050,15990,15050,229492,3569023170,00,0.00,N,2,220, 20241021,15010,15520,15580,15000,138828,2108753760,00,0.00,N,5,-530, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 66bbebc50895..5db29aa2309a 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9910,10270,10540,9500,6608960,65344245510,00,0.00,N,5,-260, 20241104,10170,10360,10490,10060,4124737,42407998060,00,0.00,N,5,-180, 20241028,10350,10200,10850,10130,4854449,51155762770,00,0.00,N,2,240, 20241021,10110,10690,11080,10100,8079569,84534677920,00,0.00,N,5,-460, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 85aae338f51a..2181ecaa6fbd 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9340,10180,10200,9000,2067402,19599950820,00,0.00,N,5,-840, 20241104,10180,10540,10720,10130,838354,8693892970,00,0.00,N,5,-290, 20241028,10470,10050,10580,10050,667649,6943526840,00,0.00,N,2,370, 20241021,10100,10510,10650,10050,916375,9488643380,00,0.00,N,5,-490, diff --git a/034300/week/candle-week-42.csv b/034300/week/candle-week-42.csv index 5b2f63954a27..7c7359d5fead 100644 --- a/034300/week/candle-week-42.csv +++ b/034300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18040,18100,18150,18020,75931,1371874680,00,0.00,N,5,-60, 20241104,18100,18110,18200,18100,22965,416027430,00,0.00,N,5,-20, 20241028,18120,18200,18200,18080,161933,2931571750,00,0.00,N,5,-90, 20241021,18210,18190,18250,18180,214698,3906825150,00,0.00,N,2,20, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 4deec484b3ef..6b58d26d12f9 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10740,11040,11110,10590,124565,1348570170,00,0.00,N,5,-330, 20241104,11070,11210,11300,10970,107660,1201329280,00,0.00,N,5,-140, 20241028,11210,11290,11320,11130,99605,1117069620,00,0.00,N,5,-90, 20241021,11300,11340,11380,11100,92766,1039835550,00,0.00,N,5,-30, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index d4353871c26e..4a6f4f0dda2d 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25400,25500,25700,25350,8244,210369550,00,0.00,N,5,-100, 20241104,25500,25550,25600,25400,5054,128615650,00,0.00,N,2,50, 20241028,25450,25650,25650,25400,9267,236275900,00,0.00,N,5,-150, 20241021,25600,25500,25750,25500,8953,229627000,00,0.00,N,2,100, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index d8aefbfa8227..8635ac4c9ce4 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,135200,148300,149400,135200,588128,82919755200,00,0.00,N,5,-15700, 20241104,150900,148400,153200,144500,489794,73082858300,00,0.00,N,2,1900, 20241028,149000,149000,156600,146500,494392,74252261900,00,0.00,N,2,400, 20241021,148600,149100,150300,145200,413005,60851206800,00,0.00,N,2,500, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index cf04cff60b77..6815743557a2 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5960,6560,6590,5710,192983,1173627410,00,0.00,N,5,-630, 20241104,6590,6670,6780,6570,74471,497679130,00,0.00,N,5,-50, 20241028,6640,6640,6760,6630,42100,281495710,00,0.00,N,5,-60, 20241021,6700,7000,7150,6660,75615,517010640,00,0.00,N,5,-300, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index 4d0456fe9440..ce5c53532aff 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1000,1033,1042,997,1873290,1895554189,00,0.00,N,5,-38, 20241104,1038,1043,1047,1034,676680,702224524,00,0.00,N,5,-1, 20241028,1039,1040,1048,1037,415866,432586323,00,0.00,N,5,-1, 20241021,1040,1061,1110,1034,837335,874953377,00,0.00,N,5,-17, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index ef57a19baf7f..c614bd6d8732 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,954,1221,1229,888,861957,857057386,00,0.00,N,5,-275, 20241104,1229,1312,1333,1226,230567,293683349,00,0.00,N,5,-81, 20241028,1310,1362,1362,1304,109544,145006970,00,0.00,N,5,-28, 20241021,1338,1411,1431,1333,105258,144204752,00,0.00,N,5,-73, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 566eeba86a5a..da73d6fa9cc3 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,86000,85400,86100,84200,12874,1097567400,00,0.00,N,2,300, 20241104,85700,85500,86000,84600,5306,453071100,00,0.00,N,2,200, 20241028,85500,85700,85900,84100,8805,748976900,00,0.00,N,5,-100, 20241021,85600,84400,86000,84200,8832,751495800,00,0.00,N,2,600, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index 3e0c49ca6d7d..7e1b1b05c922 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6360,6540,6550,6280,77601,496549380,00,0.00,N,5,-180, 20241104,6540,6420,6540,6410,30809,199639660,00,0.00,N,2,120, 20241028,6420,6380,6460,6350,37311,238489230,00,0.00,N,2,40, 20241021,6380,6420,6490,6350,59367,380111060,00,0.00,N,5,-40, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index c6fce88fa92d..ae1d7bf28f94 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13860,13850,14890,13580,1789702,25048474330,00,0.00,N,2,1770, 20241104,12090,11610,12260,11440,601828,7207438110,00,0.00,N,2,480, 20241028,11610,11000,14450,10900,4445010,58083482800,00,0.00,N,2,610, 20241021,11000,11040,11420,10730,95634,1055179400,00,0.00,N,5,-90, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index f4c15f1029cf..cd2b9d42837f 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12320,13290,13340,11920,1106672,13874786750,00,0.00,N,5,-1500, 20241104,13820,13110,14200,12910,309999,4159160650,00,0.00,N,2,650, 20241028,13170,13210,13620,12840,233059,3062906350,00,0.00,N,5,-40, 20241021,13210,13900,14180,13160,230670,3144702170,00,0.00,N,5,-630, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index 27681aff9810..1ac4f98f6b0a 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3010,3045,3095,2870,252403,759399980,00,0.00,N,5,-25, 20241104,3035,2815,3045,2800,139329,409610875,00,0.00,N,2,225, 20241028,2810,2755,2900,2710,61117,169269655,00,0.00,N,2,50, 20241021,2760,2820,2865,2700,113646,314967905,00,0.00,N,5,-60, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 84034fcb21d0..75465784c9df 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17110,17110,17380,16670,3100654,52745656600,00,0.00,N,5,-170, 20241104,17280,17600,17850,17180,2330580,40791896530,00,0.00,N,5,-360, 20241028,17640,16230,17950,16230,4950666,86091443630,00,0.00,N,2,1400, 20241021,16240,16790,16890,16110,3086968,50815076580,00,0.00,N,5,-610, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 92eb28515873..d4cccc350c6f 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,394,439,440,381,980038,393207861,00,0.00,N,5,-45, 20241104,439,452,463,430,734887,327151033,00,0.00,N,5,-13, 20241028,452,443,480,437,432769,195250793,00,0.00,N,2,11, 20241021,441,489,489,432,773066,350226215,00,0.00,N,5,-48, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 2ebf637bce5a..71439ff9f8df 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,190000,174600,191900,171500,6913473,1274150040250,00,0.00,N,2,15400, 20241104,174600,170200,182800,170100,3384972,597335340200,00,0.00,N,2,4900, 20241028,169700,167800,175300,166700,2119015,363190633910,00,0.00,N,2,1900, 20241021,167800,176800,179200,167100,2904413,501352008900,00,0.00,N,5,-9000, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 8404712b11fd..1db095974fd6 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1688,1753,1788,1659,244293,418199247,00,0.00,N,5,-65, 20241104,1753,1753,1791,1749,187755,330131482,00,0.00,N,5,-9, 20241028,1762,1815,1830,1750,375779,667466094,00,0.00,N,5,-77, 20241021,1839,1840,2050,1800,1634444,3153277881,00,0.00,N,2,13, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index b2b9430271a3..6eb2b945e5ef 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8970,9610,9670,8760,135042,1224610940,00,0.00,N,5,-640, 20241104,9610,9810,9970,9530,73516,718745360,00,0.00,N,5,-200, 20241028,9810,9750,10200,9750,88171,875206500,00,0.00,N,2,50, 20241021,9760,10010,10220,9760,164895,1650368440,00,0.00,N,5,-240, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index d37872c6ea51..4901c7b0d8a9 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8870,9150,9230,8700,416050,3695879390,00,0.00,N,5,-290, 20241104,9160,9090,9380,9090,214463,1986938630,00,0.00,N,2,20, 20241028,9140,9120,9260,9070,162993,1493311140,00,0.00,N,2,20, 20241021,9120,9310,9440,9100,283165,2616609560,00,0.00,N,5,-270, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 7ce856908500..538ba2b81115 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3600,3925,3960,3500,181968,673267195,00,0.00,N,5,-345, 20241104,3945,3960,4015,3880,45694,180295510,00,0.00,N,3,0, 20241028,3945,3895,3955,3855,39152,152912425,00,0.00,N,2,50, 20241021,3895,3880,4000,3650,123657,476965820,00,0.00,N,5,-20, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index c9a9be8bd484..466cad7b55d7 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,434,466,475,424,584481,259979477,00,0.00,N,5,-32, 20241104,466,460,475,450,492741,226977304,00,0.00,N,2,6, 20241028,460,470,485,457,433104,203587846,00,0.00,N,5,-10, 20241021,470,500,506,468,348538,168647645,00,0.00,N,5,-29, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index f1fe11a8aba2..34c7ba8032eb 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,34050,35050,35100,32550,7308644,245775273800,00,0.00,N,5,-950, 20241104,35000,36250,37950,34800,5566454,202820063600,00,0.00,N,5,-1150, 20241028,36150,36450,38050,36150,3932696,145561218800,00,0.00,N,5,-350, 20241021,36500,38750,39800,36100,5862087,223271512072,00,0.00,N,5,-2000, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index bbceadd0316e..9a1149fb0203 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,57300,57500,58700,52800,467424,25815856000,00,0.00,N,5,-500, 20241104,57800,62200,66200,56800,710108,43428116800,00,0.00,N,5,-3700, 20241028,61500,61300,63300,60900,169051,10514079500,00,0.00,N,2,200, 20241021,61300,61900,64200,60400,240205,14916716400,00,0.00,N,5,-400, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index 7c479dd4ef31..dd3e3dbd7794 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2870,2815,2875,2705,477805,1331450800,00,0.00,N,2,45, 20241104,2825,2570,2875,2570,667524,1843025985,00,0.00,N,2,230, 20241028,2595,2565,2630,2555,235851,613868595,00,0.00,N,2,25, 20241021,2570,2620,2665,2560,241458,627206975,00,0.00,N,5,-50, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index 3dce8e76fda0..ff248780bc05 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1407,1407,1675,1357,8110335,12087476119,00,0.00,N,2,1, 20241104,1406,1405,1444,1398,731667,1039264611,00,0.00,N,2,1, 20241028,1405,1391,1425,1378,605514,852317072,00,0.00,N,2,7, 20241021,1398,1476,1478,1392,1090194,1549461782,00,0.00,N,5,-77, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index 7fd8e38edaa4..b0b75683e4f8 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,59400,54200,59900,52900,5459508,311979209900,00,0.00,N,2,4500, 20241104,54900,48750,57400,48750,4324472,235733828400,00,0.00,N,2,6150, 20241028,48750,50900,51100,47800,975381,48312301400,00,0.00,N,5,-2150, 20241021,50900,50400,53300,49950,1236879,63709152750,00,0.00,N,2,700, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index 99ac414bbaca..3060f07dfe19 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2345,2850,2855,2205,9089531,23215936295,00,0.00,N,5,-540, 20241104,2885,3060,3350,2515,34185204,104040408875,00,0.00,N,5,-110, 20241028,2995,2290,3450,1980,45034474,128564606220,00,0.00,N,2,825, 20241021,2170,2080,2485,1856,18556966,40864991481,00,0.00,N,2,80, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 7eaff103a11a..1adc35a7e6a6 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4390,5190,5190,4145,364712,1676720490,00,0.00,N,5,-800, 20241104,5190,5210,5390,5000,103792,540127750,00,0.00,N,2,100, 20241028,5090,4875,5450,4875,210540,1097153025,00,0.00,N,2,175, 20241021,4915,5300,5510,4900,185934,953280420,00,0.00,N,5,-355, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 3c6d94357178..788678cfdb50 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3735,4010,4075,3635,551827,2103036120,00,0.00,N,5,-275, 20241104,4010,4005,4150,4005,216755,879964880,00,0.00,N,3,0, 20241028,4010,3985,4310,3985,580871,2398718750,00,0.00,N,2,10, 20241021,4000,4250,4355,3965,1029776,4227763015,00,0.00,N,5,-275, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index 8b82170ba347..389f400c4446 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,767,794,939,741,64610557,54730451231,00,0.00,N,2,13, 20241104,754,715,791,705,15652296,11798993519,00,0.00,N,2,33, 20241028,721,702,850,698,30882421,23934226862,00,0.00,N,2,26, 20241021,695,714,735,691,6392922,4536470242,00,0.00,N,5,-8, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index fee8209f6fbd..0ab9666fcbbf 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2045,2260,2510,1955,2045452,4486861225,00,0.00,N,5,-255, 20241104,2300,2305,2390,2250,279416,647610655,00,0.00,N,5,-5, 20241028,2305,2215,2350,2215,338387,771610365,00,0.00,N,2,65, 20241021,2240,2365,2410,2225,473204,1104432600,00,0.00,N,5,-145, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index 09e70bb974a1..3191c40acc6c 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,837,883,894,830,381687,326007995,00,0.00,N,5,-47, 20241104,884,864,900,855,182024,158737850,00,0.00,N,2,21, 20241028,863,885,896,836,188101,162102339,00,0.00,N,5,-21, 20241021,884,881,932,851,148978,129947240,00,0.00,N,3,0, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index face4a995b93..f2e40cedce2f 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,577,577,577,577,0,0,00,0.00,N,3,0, 20241104,577,577,577,577,0,0,00,0.00,N,3,0, 20241028,577,577,577,577,0,0,00,0.00,N,3,0, 20241021,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index a0611b6fd16d..dad14ce3e05b 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25450,28000,28150,24900,57586,1504250500,00,0.00,N,5,-2600, 20241104,28050,27800,28350,27350,25360,705534750,00,0.00,N,2,350, 20241028,27700,27000,27700,27000,11446,313298450,00,0.00,N,2,450, 20241021,27250,27850,28050,26950,19478,534903750,00,0.00,N,5,-400, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index 1b7f64877b5f..af0840e547e7 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5860,6800,6810,5700,1162760,7111695100,00,0.00,N,5,-940, 20241104,6800,6850,7000,6470,872684,5917874210,00,0.00,N,2,80, 20241028,6720,6540,7890,6540,4466202,32297330680,00,0.00,N,2,130, 20241021,6590,6740,7200,6510,858617,5824007540,00,0.00,N,5,-150, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index bb3c46d351d4..6dabb0083816 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10930,12880,13000,10610,160149,1900725720,00,0.00,N,5,-1950, 20241104,12880,13090,13720,12760,94063,1239109560,00,0.00,N,5,-210, 20241028,13090,12740,13610,12660,120838,1578244580,00,0.00,N,2,440, 20241021,12650,13000,13450,12580,82626,1055678660,00,0.00,N,5,-580, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index 1147e76f733d..02ecfe2de26f 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8250,8870,8960,7810,223525,1836207970,00,0.00,N,5,-620, 20241104,8870,9390,9390,8790,128065,1164115870,00,0.00,N,5,-230, 20241028,9100,9560,10080,9000,352241,3357934630,00,0.00,N,5,-1520, 20241021,10620,10380,11100,9970,394113,4156896070,00,0.00,N,2,370, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index e2972335287a..4aba6c9c51b2 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40450,41000,42300,38700,5281980,213453713950,00,0.00,N,5,-1100, 20241104,41550,38650,43500,38350,6353680,260888962200,00,0.00,N,2,3800, 20241028,37750,40300,40950,37750,3093230,120890203400,00,0.00,N,5,-2600, 20241021,40350,41500,42200,39750,3191743,129869158250,00,0.00,N,5,-350, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index c9454f8bb5ef..95b11f02ca16 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9320,10040,10040,9040,85022,802104930,00,0.00,N,5,-720, 20241104,10040,10190,10230,9850,125204,1259079300,00,0.00,N,5,-140, 20241028,10180,10170,10720,9980,263818,2730786870,00,0.00,N,2,110, 20241021,10070,10470,10540,10000,136903,1401715550,00,0.00,N,5,-250, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 1349a7002ea8..690635b93cfa 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21900,23250,23450,21450,70366,1561207150,00,0.00,N,5,-1300, 20241104,23200,22500,23500,22150,37771,856478900,00,0.00,N,2,500, 20241028,22700,22650,23150,22050,74857,1679716800,00,0.00,N,2,50, 20241021,22650,23200,24300,22200,110173,2557922800,00,0.00,N,5,-350, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index c090cae30dc4..0e922da90112 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3150,3530,3560,2990,3509445,11205322895,00,0.00,N,5,-400, 20241104,3550,3610,3735,3550,1943155,7092455530,00,0.00,N,5,-50, 20241028,3600,3495,3700,3495,1809708,6520308145,00,0.00,N,2,105, 20241021,3495,3520,3655,3455,1811299,6443415995,00,0.00,N,5,-25, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index 47af64bd26f7..2cadd6e65b90 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15300,16950,17370,14350,793607,12537614130,00,0.00,N,5,-1610, 20241104,16910,18400,18850,16500,1458936,25663407770,00,0.00,N,5,-1490, 20241028,18400,21700,26650,17050,5230581,114729602260,00,0.00,N,5,-4300, 20241021,22700,22000,32700,18850,6958132,180068823790,00,0.00,N,2,50, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index f696b5d51192..ca92fbb80d5f 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,202000,212000,212500,194900,422150,86325791000,00,0.00,N,5,-10500, 20241104,212500,217000,230000,207000,546861,120013057500,00,0.00,N,5,-4500, 20241028,217000,222000,223500,206500,423258,91086425500,00,0.00,N,2,3500, 20241021,213500,194400,221000,192500,681622,138820184100,00,0.00,N,2,20400, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index 7d16dd1538af..c35ccee4928b 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2070,2110,2185,1915,474534,955564145,00,0.00,N,5,-40, 20241104,2110,2120,2220,2100,54673,117036410,00,0.00,N,3,0, 20241028,2110,2100,2175,2055,167718,353753630,00,0.00,N,2,10, 20241021,2100,2135,2205,2055,279955,594262920,00,0.00,N,5,-80, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index ee965141e76f..0830b9a2f906 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2960,3255,3255,2840,4429188,13281652685,00,0.00,N,5,-295, 20241104,3255,3520,3545,3150,2944029,9793558975,00,0.00,N,5,-265, 20241028,3520,3695,3800,3490,2936361,10754308535,00,0.00,N,5,-175, 20241021,3695,3710,3720,3480,2718111,9782386345,00,0.00,N,2,20, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index 9d0eb92918b2..3e7e0a87878b 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,446,488,491,440,665129,307101525,00,0.00,N,5,-41, 20241104,487,496,499,480,562102,274258002,00,0.00,N,5,-7, 20241028,494,490,501,488,288032,142495941,00,0.00,N,2,4, 20241021,490,511,520,488,655225,327829918,00,0.00,N,5,-23, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 800d78162e50..e6c1671788b0 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4870,5070,5140,4730,251101,1234560695,00,0.00,N,5,-220, 20241104,5090,5010,5180,4985,201187,1021248940,00,0.00,N,2,90, 20241028,5000,5080,5150,4995,142798,722658240,00,0.00,N,5,-80, 20241021,5080,5270,5320,5060,271197,1412204460,00,0.00,N,5,-170, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index b22f6a169e5a..43c7d29c83de 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6500,7450,7450,6430,179412,1213053240,00,0.00,N,5,-950, 20241104,7450,7600,7600,7240,83376,614396080,00,0.00,N,5,-130, 20241028,7580,7470,7710,7430,26242,198363020,00,0.00,N,2,100, 20241021,7480,7800,7800,7420,37858,285876480,00,0.00,N,5,-320, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index cd0666f7fe35..f1de8ffd615b 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241104,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241028,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241021,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index aec83413dde8..574429d56a92 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1197,1335,1349,1116,632450,761633606,00,0.00,N,5,-152, 20241104,1349,1444,1468,1324,472010,655624616,00,0.00,N,5,-93, 20241028,1442,1532,1556,1415,323197,475641566,00,0.00,N,5,-110, 20241021,1552,1600,1625,1520,205497,323636782,00,0.00,N,5,-75, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index bdbd1b923325..58cc443ae363 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18250,18800,18900,18150,23929,442429220,00,0.00,N,5,-710, 20241104,18960,18710,19000,18640,16851,318514760,00,0.00,N,2,320, 20241028,18640,18750,18800,18580,11061,206621950,00,0.00,N,5,-110, 20241021,18750,18870,18930,18460,32689,610957250,00,0.00,N,5,-120, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 1fb76b8dcaed..7555daeac5b1 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16850,17880,19000,16130,1185437,20233348110,00,0.00,N,5,-810, 20241104,17660,18270,18700,17500,612648,11145633300,00,0.00,N,5,-440, 20241028,18100,17050,19360,17050,1319943,24153501800,00,0.00,N,2,850, 20241021,17250,18670,18820,17070,1348638,24184478900,00,0.00,N,5,-1500, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 315d54d5137b..f21510c5703c 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,36500,44600,45800,34600,587442,23132315750,00,0.00,N,5,-8500, 20241104,45000,50000,51500,44000,443572,20952392550,00,0.00,N,5,-4100, 20241028,49100,47500,51500,47400,279273,13787459800,00,0.00,N,2,1600, 20241021,47500,51300,51800,47150,370965,18270961400,00,0.00,N,5,-4000, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 92ef6b8991ae..e12bddcc3ab5 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9400,9550,10000,8930,1865348,17789176000,00,0.00,N,5,-70, 20241104,9470,8460,9680,8270,1573418,14480723730,00,0.00,N,2,1000, 20241028,8470,8240,8820,8240,324921,2783585550,00,0.00,N,2,150, 20241021,8320,8770,8780,8290,238315,2034985650,00,0.00,N,5,-470, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index b335cf8c3ec2..1a2b28be82a5 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28600,30400,30450,27150,3138605,89143505900,00,0.00,N,5,-2100, 20241104,30700,33300,34050,29750,4939595,158118656900,00,0.00,N,5,-2000, 20241028,32700,26950,33350,25900,13640699,415473556450,00,0.00,N,2,5750, 20241021,26950,27550,28600,26600,1327130,36532146150,00,0.00,N,5,-650, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index c3531052014c..a22b790b8acd 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2340,2530,2530,2055,747006,1707843815,00,0.00,N,5,-190, 20241104,2530,2515,2560,2415,211567,530441210,00,0.00,N,2,15, 20241028,2515,2410,2540,2410,129941,321651960,00,0.00,N,2,75, 20241021,2440,2435,2500,2335,154503,374943805,00,0.00,N,5,-20, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index d8edbcb8fb0e..355d2cefab7a 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5350,5910,5930,5000,214597,1153871400,00,0.00,N,5,-480, 20241104,5830,5700,6190,5700,284926,1696870730,00,0.00,N,2,90, 20241028,5740,5570,6280,5570,183851,1073056770,00,0.00,N,2,80, 20241021,5660,5990,6100,5610,124706,731284490,00,0.00,N,5,-330, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index 1dbe288bfc6b..38b71901ebe1 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1866,1993,1998,1836,40808,78346996,00,0.00,N,5,-130, 20241104,1996,1988,1999,1983,43311,86286281,00,0.00,N,2,4, 20241028,1992,1993,1995,1980,34335,68315714,00,0.00,N,5,-1, 20241021,1993,1985,1995,1979,27937,55517440,00,0.00,N,3,0, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 06bedb394f0f..57b6f37c7646 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4030,4580,5070,3900,40017022,180599554130,00,0.00,N,5,-520, 20241104,4550,5500,5640,4465,30447298,147451245930,00,0.00,N,5,-940, 20241028,5490,6270,7130,5190,85731277,524603525370,00,0.00,N,5,-580, 20241021,6070,3065,6260,2990,142799259,732252456415,00,0.00,N,2,3390, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index c76c4b42485f..3ad96005c9a8 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1374,1544,1555,1360,221658,314832395,00,0.00,N,5,-174, 20241104,1548,1539,1552,1520,65774,101048634,00,0.00,N,2,19, 20241028,1529,1552,1564,1522,77262,119309168,00,0.00,N,5,-18, 20241021,1547,1580,1616,1545,94643,148373559,00,0.00,N,5,-32, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 519539e803db..174ca34abf07 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4705,4560,4835,4185,439925,1962958810,00,0.00,N,2,105, 20241104,4600,4725,4780,4585,168697,790888785,00,0.00,N,5,-125, 20241028,4725,4550,4755,4460,85679,394677605,00,0.00,N,2,220, 20241021,4505,4925,4925,4450,224758,1048066675,00,0.00,N,5,-420, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index eea9f6d4d3e6..6b15f52a0b49 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6630,6900,7470,6390,292351,1952091030,00,0.00,N,5,-320, 20241104,6950,7000,7250,6870,122967,859862040,00,0.00,N,2,10, 20241028,6940,6990,7180,6860,79969,561236530,00,0.00,N,2,40, 20241021,6900,7060,7220,6900,96635,680642970,00,0.00,N,5,-210, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 9b386f8bbaa5..4a38f27ca015 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1229,1330,1350,1206,309957,391913947,00,0.00,N,5,-121, 20241104,1350,1384,1415,1341,244439,337290011,00,0.00,N,5,-33, 20241028,1383,1325,1387,1250,350743,465641824,00,0.00,N,2,58, 20241021,1325,1343,1356,1310,178405,237140132,00,0.00,N,5,-17, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index c2fb021a44a9..ef366350ed5e 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6250,4980,6800,4800,34328468,209178836540,00,0.00,N,2,1360, 20241104,4890,4670,5070,4560,1577752,7669026520,00,0.00,N,2,215, 20241028,4675,4530,5390,4400,4390269,22109489265,00,0.00,N,2,145, 20241021,4530,4800,4865,4400,461093,2118917315,00,0.00,N,5,-270, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 1f87ab4403cf..37676955bef1 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8640,8880,8920,8410,160234,1379240400,00,0.00,N,5,-240, 20241104,8880,8700,8960,8670,67944,601203300,00,0.00,N,2,180, 20241028,8700,8470,8750,8470,79150,684093730,00,0.00,N,2,90, 20241021,8610,8720,8750,8540,120089,1038439540,00,0.00,N,5,-60, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index c90cc4b34e1b..bb7fc26dde24 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2415,2600,2610,2350,716036,1753737825,00,0.00,N,5,-185, 20241104,2600,2645,2720,2595,361795,957894345,00,0.00,N,5,-40, 20241028,2640,2550,2660,2550,377828,986927330,00,0.00,N,2,75, 20241021,2565,2615,2780,2500,703377,1859493990,00,0.00,N,5,-75, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 0bcd8a378c6e..319e376a985b 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,29000,29500,30050,28550,21135,614719900,00,0.00,N,5,-600, 20241104,29600,29700,29800,29400,13021,385829100,00,0.00,N,5,-100, 20241028,29700,29250,29750,29100,10089,297569850,00,0.00,N,2,450, 20241021,29250,29550,29550,29100,7762,227621150,00,0.00,N,5,-300, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 54dcabbe19be..e2e983b6c4b2 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1480,1546,1560,1460,127627,194192679,00,0.00,N,5,-82, 20241104,1562,1548,1570,1467,48303,74727577,00,0.00,N,2,14, 20241028,1548,1555,1590,1531,39581,61764878,00,0.00,N,5,-18, 20241021,1566,1555,1580,1511,46450,71850701,00,0.00,N,2,3, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 2f9fe99b7f23..d37ad37eca15 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1115,1161,1170,1050,3267430,3599650557,00,0.00,N,5,-59, 20241104,1174,1227,1234,1142,3234871,3828710301,00,0.00,N,5,-53, 20241028,1227,1200,1290,1198,3846431,4790509209,00,0.00,N,2,24, 20241021,1203,1246,1300,1201,6568474,8275327454,00,0.00,N,5,-33, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 8780d434d740..5f61b8bbd841 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6720,7110,7150,6410,149549,1011124670,00,0.00,N,5,-350, 20241104,7070,6870,7230,6780,135286,945666220,00,0.00,N,2,220, 20241028,6850,6420,6960,6380,275706,1866820860,00,0.00,N,2,430, 20241021,6420,6700,6770,6410,110312,725919130,00,0.00,N,5,-200, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 70eadcfb2d99..d098c6956171 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1402,1200,1462,1200,2267481,3094207050,00,0.00,N,2,185, 20241104,1217,1185,1225,1178,119412,144196107,00,0.00,N,2,32, 20241028,1185,1253,1267,1151,274176,332541036,00,0.00,N,5,-55, 20241021,1240,1230,1253,1200,268836,329631151,00,0.00,N,2,10, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 78bd8d40eec4..884f86d417e6 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6210,7200,7210,6130,232360,1534085610,00,0.00,N,5,-1000, 20241104,7210,7110,7310,7000,71435,509217170,00,0.00,N,2,100, 20241028,7110,7100,7250,6950,109872,778712710,00,0.00,N,2,60, 20241021,7050,7550,7650,7000,151484,1105332650,00,0.00,N,5,-510, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index 6a42662a4d47..8316f92055cb 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2460,2700,2725,2385,954187,2410857285,00,0.00,N,5,-265, 20241104,2725,2770,2865,2695,499314,1386964155,00,0.00,N,5,-55, 20241028,2780,2745,2845,2730,376403,1048234195,00,0.00,N,2,40, 20241021,2740,2960,2960,2730,676610,1910967850,00,0.00,N,5,-185, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index a6f46c75ad3b..274c4eea10a7 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15500,17150,17150,14920,266718,4223952200,00,0.00,N,5,-1540, 20241104,17040,17280,17640,16940,143151,2464324940,00,0.00,N,5,-60, 20241028,17100,17570,19150,17100,313159,5654933250,00,0.00,N,5,-470, 20241021,17570,18340,18570,17500,178066,3186231160,00,0.00,N,5,-830, diff --git a/038340/week/candle-week-42.csv b/038340/week/candle-week-42.csv index a49b21397374..e371869748b9 100644 --- a/038340/week/candle-week-42.csv +++ b/038340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241104,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241028,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241021,1233,1233,1233,1233,0,0,00,0.00,N,3,0, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 47901686459a..3ecdd26d1f29 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16870,17100,17340,16690,117576,1995707350,00,0.00,N,5,-280, 20241104,17150,16500,18140,15750,570331,9706327220,00,0.00,N,2,1350, 20241028,15800,15800,16100,15670,12464,197509160,00,0.00,N,3,0, 20241021,15800,15750,15840,15520,9531,148788860,00,0.00,N,2,120, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index c78eb60e55d2..0916ff8c92ef 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3105,3600,3600,3015,749959,2445043585,00,0.00,N,5,-460, 20241104,3565,3575,3720,3500,283834,1024461445,00,0.00,N,5,-10, 20241028,3575,3470,3710,3450,363135,1297687950,00,0.00,N,2,105, 20241021,3470,3695,3790,3450,854786,3100872710,00,0.00,N,5,-230, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 86e8992a0561..97670b2ce9ba 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3215,3190,3470,3055,7127339,23210797330,00,0.00,N,2,75, 20241104,3140,3040,3200,3005,1070744,3333807280,00,0.00,N,2,100, 20241028,3040,3075,3115,3030,639904,1965230640,00,0.00,N,2,10, 20241021,3030,3055,3240,2985,2684817,8337518225,00,0.00,N,2,15, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index 61594a048810..b5038475ef25 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,251,258,265,232,4549948,1112987318,00,0.00,N,5,-5, 20241104,256,262,267,249,2297929,591152903,00,0.00,N,5,-6, 20241028,262,250,289,247,3609391,961434964,00,0.00,N,2,9, 20241021,253,270,273,250,2739424,711323207,00,0.00,N,5,-15, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index de0c34c3eda7..60997deff338 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1590,1725,1825,1559,877974,1502013211,00,0.00,N,5,-159, 20241104,1749,1621,1770,1612,476414,805733437,00,0.00,N,2,139, 20241028,1610,1603,1722,1501,461948,747411051,00,0.00,N,2,7, 20241021,1603,1579,1679,1570,374596,608200996,00,0.00,N,2,24, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index ddd6ba2c6351..7fa41048e047 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,589,598,600,546,1222511,695588858,00,0.00,N,5,-11, 20241104,600,620,670,595,2885869,1812370870,00,0.00,N,5,-1, 20241028,601,601,610,595,459921,277877713,00,0.00,N,5,-6, 20241021,607,602,611,585,490743,294237724,00,0.00,N,2,5, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index d427b104ec25..110fa4529d5f 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3620,3800,3810,3385,192168,692304725,00,0.00,N,5,-195, 20241104,3815,3645,3860,3640,72093,272180265,00,0.00,N,2,170, 20241028,3645,3645,3720,3615,56872,208223925,00,0.00,N,2,10, 20241021,3635,3765,3960,3605,92115,340451215,00,0.00,N,5,-160, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index f9c0b4a58b2a..2ebd71a008b5 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3355,3830,3950,3150,476600,1686524640,00,0.00,N,5,-515, 20241104,3870,3735,3970,3605,379644,1463718720,00,0.00,N,2,140, 20241028,3730,3875,4800,3720,7603678,33283375020,00,0.00,N,5,-145, 20241021,3875,4020,4035,3870,77594,306601560,00,0.00,N,5,-125, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index 45f3dcaebc35..b8680a8f1b8e 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,175,201,203,169,5178148,943186344,00,0.00,N,5,-26, 20241104,201,204,213,199,1900782,389308212,00,0.00,N,5,-2, 20241028,203,200,209,198,2104944,426126818,00,0.00,N,2,3, 20241021,200,216,221,197,2472991,510993403,00,0.00,N,5,-16, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index dd209f6e1080..0e56eea4c092 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3370,3645,3645,3220,32100,109268220,00,0.00,N,5,-275, 20241104,3645,3550,3655,3450,28067,99753015,00,0.00,N,2,60, 20241028,3585,3765,3805,3540,28829,104708365,00,0.00,N,5,-180, 20241021,3765,3800,3960,3750,13921,53651120,00,0.00,N,5,-75, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index 74967287d2e3..da1ce47f4b7c 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5720,6200,6270,5680,242958,1441420280,00,0.00,N,5,-550, 20241104,6270,6260,6350,6060,105870,657352650,00,0.00,N,2,60, 20241028,6210,6030,6230,5960,102120,621702080,00,0.00,N,2,250, 20241021,5960,5810,6030,5810,51943,305425190,00,0.00,N,2,70, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index b4f1cac863a7..cdbb3b11b28d 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3695,3500,3840,3450,1950753,7073233980,00,0.00,N,2,245, 20241104,3450,3310,3545,3295,895805,3056904155,00,0.00,N,2,130, 20241028,3320,3330,3360,3240,267779,884646805,00,0.00,N,5,-10, 20241021,3330,3320,3345,3200,347165,1127468625,00,0.00,N,2,15, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 506ced4b594a..8ce569c44c61 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,135700,149600,150700,130900,547829,76782318700,00,0.00,N,5,-15400, 20241104,151100,160600,171500,146000,518819,83213311400,00,0.00,N,5,-8500, 20241028,159600,170000,173600,159500,480158,80452962700,00,0.00,N,5,-9000, 20241021,168600,169900,172900,155600,467936,77883550400,00,0.00,N,2,100, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index 5674d877fda3..13484d0b45c6 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,49550,51800,51800,48000,307078,15274839900,00,0.00,N,5,-2250, 20241104,51800,52100,57300,48950,1364714,71453535900,00,0.00,N,2,3800, 20241028,48000,46900,49300,46850,155047,7439194200,00,0.00,N,2,1100, 20241021,46900,50000,51000,46350,236785,11507011750,00,0.00,N,5,-3000, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 65a718eb7ad1..8a489a213092 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,23850,25650,25900,23150,1570001,38649975900,00,0.00,N,5,-2100, 20241104,25950,27550,29050,25400,1644880,44230267150,00,0.00,N,5,-1550, 20241028,27500,29350,29900,27100,1924656,54561504900,00,0.00,N,5,-1200, 20241021,28700,40050,40300,28450,5478828,182163662650,00,0.00,N,5,-11400, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index 122b352a2c20..872a1f6f12cf 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2770,2850,2850,2705,378272,1043012215,00,0.00,N,5,-80, 20241104,2850,2780,2860,2760,198766,557794270,00,0.00,N,2,70, 20241028,2780,2815,2965,2750,522043,1483098550,00,0.00,N,5,-35, 20241021,2815,2740,2830,2730,130401,362437690,00,0.00,N,2,50, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 66079c9bfcdf..fa8d6d9bcef8 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5440,6370,6450,5360,162363,947915560,00,0.00,N,5,-970, 20241104,6410,5850,6650,5850,287770,1797809370,00,0.00,N,2,560, 20241028,5850,5750,6040,5700,101724,596257980,00,0.00,N,2,50, 20241021,5800,6020,6170,5750,81456,485152970,00,0.00,N,5,-330, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index bbde1b17dd7f..b215103af4f2 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1582,1706,1706,1511,106969,172002307,00,0.00,N,5,-128, 20241104,1710,1688,1856,1681,208158,363157688,00,0.00,N,2,37, 20241028,1673,1710,1800,1645,76498,130999579,00,0.00,N,5,-27, 20241021,1700,1700,1730,1641,56317,94404713,00,0.00,N,5,-6, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 10b5045aad99..ebd8f7eadb34 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5760,5710,5770,5570,120399,684243620,00,0.00,N,5,-10, 20241104,5770,5390,5770,5370,264181,1469029660,00,0.00,N,2,390, 20241028,5380,5440,5460,5230,66460,354897870,00,0.00,N,5,-100, 20241021,5480,5420,5590,5230,93634,501589050,00,0.00,N,2,50, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index 3ac77b6e0376..c01560f3a977 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2475,2620,2625,2470,236431,598306550,00,0.00,N,5,-145, 20241104,2620,2620,2650,2600,138721,363441730,00,0.00,N,3,0, 20241028,2620,2610,2645,2580,178116,464799855,00,0.00,N,2,15, 20241021,2605,2650,2650,2575,156991,408804070,00,0.00,N,5,-45, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index ff70e6040081..1f0eb3492b03 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16460,19630,19750,15590,1563402,26753845310,00,0.00,N,5,-3170, 20241104,19630,21800,22450,19560,1250755,26135820270,00,0.00,N,5,-2120, 20241028,21750,19520,23550,18150,2446360,52120427980,00,0.00,N,2,2230, 20241021,19520,20350,20850,19410,624595,12526421730,00,0.00,N,5,-830, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index 4d44e03da8fe..4dc1365abf80 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,122600,127100,129900,121500,263063,32974536400,00,0.00,N,5,-5700, 20241104,128300,132800,136500,126100,355035,46693864700,00,0.00,N,5,-4500, 20241028,132800,135900,137000,130700,243659,32587986200,00,0.00,N,5,-1900, 20241021,134700,138700,141300,134000,227384,31095663400,00,0.00,N,5,-3100, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index ee5142233f23..56987bf3d63f 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4320,3690,4400,3350,35298368,140489285415,00,0.00,N,2,740, 20241104,3580,3160,3755,3100,6101137,21371022890,00,0.00,N,2,370, 20241028,3210,3440,3820,3200,9302987,33418927340,00,0.00,N,5,-230, 20241021,3440,3415,3580,3265,4115111,14058758340,00,0.00,N,5,-40, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index cd2740c25566..0e6f5dbb73d2 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7890,8110,8110,7620,59847,466197210,00,0.00,N,5,-220, 20241104,8110,8080,8150,7970,40259,324942530,00,0.00,N,2,20, 20241028,8090,7990,8120,7910,22340,179945340,00,0.00,N,2,110, 20241021,7980,8150,8180,7860,22021,175576640,00,0.00,N,5,-120, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index 08d149502b0b..723f4051a908 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9970,10810,11200,9460,3001108,30981144150,00,0.00,N,5,-720, 20241104,10690,9830,11720,9480,12951644,141015755100,00,0.00,N,2,1420, 20241028,9270,9700,9820,9220,1051651,10035738790,00,0.00,N,5,-480, 20241021,9750,11030,11360,9710,2073770,21086776320,00,0.00,N,5,-620, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index eaca254081c9..cb27f38b221b 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2425,2660,2685,2400,62489,154208645,00,0.00,N,5,-260, 20241104,2685,2680,2780,2635,37952,103092745,00,0.00,N,2,30, 20241028,2655,2690,2755,2620,39804,107226405,00,0.00,N,5,-25, 20241021,2680,2645,2705,2625,33939,90288665,00,0.00,N,2,25, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 31572f6a0390..0b79f769b3bf 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5800,5650,5820,5210,73725,408401940,00,0.00,N,2,150, 20241104,5650,5630,5720,5560,25396,143586600,00,0.00,N,3,0, 20241028,5650,5500,5720,5480,23348,132443410,00,0.00,N,2,160, 20241021,5490,5940,6120,5460,59114,338674110,00,0.00,N,5,-450, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index 49b750131fdc..9b7671c2308d 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16320,15910,16430,15370,226826,3604282900,00,0.00,N,2,230, 20241104,16090,16290,16750,15670,228767,3711508220,00,0.00,N,5,-200, 20241028,16290,15860,16750,15860,190908,3130393370,00,0.00,N,2,320, 20241021,15970,17060,17190,15470,292361,4703755710,00,0.00,N,5,-1220, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 74dc42bdd7be..1375f78000e2 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3320,3810,3955,3205,6003471,21236451225,00,0.00,N,5,-515, 20241104,3835,3935,4250,3745,5941259,23850567530,00,0.00,N,5,-155, 20241028,3990,4175,4690,3720,24188968,103482115165,00,0.00,N,5,-265, 20241021,4255,4355,5210,4165,55348357,268421554900,00,0.00,N,5,-110, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index d1921e3caec1..74e93a9daa39 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2160,2520,2525,2025,15714878,35776330530,00,0.00,N,5,-350, 20241104,2510,2295,2665,2250,22121943,56266597570,00,0.00,N,2,215, 20241028,2295,2285,2560,2285,11238005,27357713205,00,0.00,N,5,-15, 20241021,2310,2365,2660,2200,11294761,27164962925,00,0.00,N,5,-75, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index 72501cc644bc..943419e1a0b4 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2570,2495,2575,2270,172065,414145495,00,0.00,N,2,105, 20241104,2465,2535,2565,2405,23072,58066615,00,0.00,N,5,-55, 20241028,2520,2460,2575,2460,36546,91937895,00,0.00,N,2,60, 20241021,2460,2670,2725,2390,89883,225050465,00,0.00,N,5,-210, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index ceaa98dc4282..6011049891d6 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3045,3160,3170,2825,674809,2014556010,00,0.00,N,5,-105, 20241104,3150,3100,3260,3015,587268,1845653325,00,0.00,N,2,25, 20241028,3125,3065,3390,3055,645658,2052321985,00,0.00,N,2,55, 20241021,3070,3210,3350,3055,695692,2208960955,00,0.00,N,5,-140, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 0b6dc2e9cde1..7b3903952d61 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,596,626,660,554,2841830,1746626605,00,0.00,N,5,-30, 20241104,626,695,815,557,12308496,8186756546,00,0.00,N,5,-64, 20241028,690,702,788,670,6526210,4730146129,00,0.00,N,5,-12, 20241021,702,714,750,669,1836733,1288816755,00,0.00,N,5,-12, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index 002e7985271d..f549059d94ef 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6450,6610,6750,6420,205060,1333279040,00,0.00,N,5,-160, 20241104,6610,6610,6670,6560,53356,353316720,00,0.00,N,2,20, 20241028,6590,6510,6610,6510,50159,329538610,00,0.00,N,2,80, 20241021,6510,6460,6550,6440,55397,359776420,00,0.00,N,2,60, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index cc8f741b17de..df181de35569 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1597,1666,1675,1479,369013,571039851,00,0.00,N,5,-69, 20241104,1666,1662,1688,1655,256151,428206287,00,0.00,N,2,4, 20241028,1662,1548,1669,1548,466253,760679346,00,0.00,N,2,114, 20241021,1548,1560,1573,1541,144336,224173141,00,0.00,N,5,-13, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index da562886b342..0e559f7d8dd1 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4420,4675,4745,4155,225115,1003179330,00,0.00,N,5,-295, 20241104,4715,4595,5250,4535,323652,1579645165,00,0.00,N,2,75, 20241028,4640,4860,5010,4515,231364,1090127575,00,0.00,N,5,-245, 20241021,4885,5580,5600,4860,209403,1087209340,00,0.00,N,5,-695, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index 00d9f4ad7f19..435d5ed68099 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5400,5400,5730,4680,12257901,64330121025,00,0.00,N,2,80, 20241104,5320,5100,5560,5000,6449072,34423379550,00,0.00,N,2,250, 20241028,5070,4935,5760,4935,14220415,76717416435,00,0.00,N,2,90, 20241021,4980,4905,5900,4640,9339182,49063970205,00,0.00,N,2,80, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index eb39dede71b7..c1fbd6c67273 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9990,10300,12370,9560,68010338,763650241590,00,0.00,N,2,380, 20241104,9610,8320,10540,8090,55149997,535413509830,00,0.00,N,2,1090, 20241028,8520,8330,10210,8100,45901759,430027843160,00,0.00,N,2,270, 20241021,8250,8230,8610,7890,9808235,81604276230,00,0.00,N,2,240, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 0426b369b795..2ca795167f9a 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10190,9800,11110,9070,47499252,486189337700,00,0.00,N,2,990, 20241104,9200,8000,10140,7650,29433886,265369434590,00,0.00,N,2,860, 20241028,8340,8100,9630,7800,25527738,229383186790,00,0.00,N,2,140, 20241021,8200,8110,8310,7470,3607679,28607588500,00,0.00,N,5,-140, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index a6431adfad4d..a92ad1050d13 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2980,3315,3315,2915,555964,1712777120,00,0.00,N,5,-360, 20241104,3340,3280,3365,3240,359717,1194094415,00,0.00,N,2,50, 20241028,3290,3360,4135,3290,4351675,16344337310,00,0.00,N,5,-85, 20241021,3375,3520,3520,3370,138028,473126575,00,0.00,N,5,-140, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 3b3785011b5f..8ecaf8330003 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,76900,74500,78000,68500,895830,65120119300,00,0.00,N,2,2100, 20241104,74800,71000,80800,70800,1389376,106005804400,00,0.00,N,2,5000, 20241028,69800,71300,72100,67800,322851,22636654700,00,0.00,N,5,-500, 20241021,70300,67500,71900,67100,687128,47990186700,00,0.00,N,2,2800, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index 08faf85a2089..b3602a60f9c6 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5090,5360,5360,5000,33330,170641740,00,0.00,N,5,-270, 20241104,5360,5420,5590,5300,61621,332709840,00,0.00,N,5,-50, 20241028,5410,5480,5540,5230,39471,211207190,00,0.00,N,5,-60, 20241021,5470,5670,5900,5400,34618,191174840,00,0.00,N,5,-300, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index bdb5095916fd..a1cc2a9b923e 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,789,789,789,789,0,0,00,0.00,N,3,0, 20241104,789,789,789,789,0,0,00,0.00,N,3,0, 20241028,789,789,789,789,0,0,00,0.00,N,3,0, 20241021,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index ff149e3c22ab..df2b19c406b6 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3150,3375,3390,3010,449795,1434614000,00,0.00,N,5,-225, 20241104,3375,3400,3450,3355,151014,511705820,00,0.00,N,5,-10, 20241028,3385,3415,3480,3360,104806,357037060,00,0.00,N,5,-10, 20241021,3395,3430,3485,3360,170346,581491910,00,0.00,N,5,-55, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 7b61e77337b1..37abb99ee3c8 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21700,24150,24500,20850,282678,6239579050,00,0.00,N,5,-2500, 20241104,24200,24100,24800,23950,74472,1810720100,00,0.00,N,2,100, 20241028,24100,23250,24700,23050,78361,1872105600,00,0.00,N,2,850, 20241021,23250,23650,24050,23000,68081,1599379800,00,0.00,N,5,-400, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index 1cdf43431b7a..ef55e3e710c0 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5300,5950,6000,5010,245055,1340413880,00,0.00,N,5,-650, 20241104,5950,6030,6650,5830,185039,1147060370,00,0.00,N,5,-230, 20241028,6180,6520,6650,6120,116179,743775880,00,0.00,N,5,-350, 20241021,6530,7130,7270,6520,200611,1370969870,00,0.00,N,5,-590, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index 72325ada68cb..e21eee92eafe 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4555,4380,4630,3755,754096,3147078570,00,0.00,N,2,95, 20241104,4460,4470,4600,4350,98876,440812910,00,0.00,N,5,-10, 20241028,4470,4450,4675,4185,99296,448801890,00,0.00,N,2,5, 20241021,4465,4810,4810,4465,133700,617196115,00,0.00,N,5,-355, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index a85630eb083e..809ead263d7d 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6150,6780,6780,5690,234898,1441243660,00,0.00,N,5,-630, 20241104,6780,6650,6990,6590,102042,692853320,00,0.00,N,2,130, 20241028,6650,6820,6880,6400,89571,598726630,00,0.00,N,5,-160, 20241021,6810,7090,7100,6770,152602,1055075880,00,0.00,N,5,-240, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 104e3b362645..5656d90d1bf3 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4020,4335,4335,3910,329412,1338959965,00,0.00,N,5,-330, 20241104,4350,4270,4555,4250,360247,1578573420,00,0.00,N,2,40, 20241028,4310,4255,4415,4205,307262,1324713600,00,0.00,N,2,15, 20241021,4295,4310,4480,4235,380953,1657787310,00,0.00,N,2,5, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 04e5e10160e6..4e22c3292dc0 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30200,28600,30800,27300,4248417,124451222600,00,0.00,N,2,2150, 20241104,28050,23650,29300,23050,3886760,106837724550,00,0.00,N,2,4350, 20241028,23700,24700,26200,23500,1022010,25226178700,00,0.00,N,5,-1000, 20241021,24700,24950,25950,22850,1409652,35133013500,00,0.00,N,5,-650, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index 2ff56a576609..ae158a2cbfa7 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,270,310,337,251,6370650,1877345161,00,0.00,N,5,-38, 20241104,308,314,335,299,4308467,1360466831,00,0.00,N,5,-1, 20241028,309,305,351,305,9045082,2970607244,00,0.00,N,2,3, 20241021,306,316,321,295,2233619,680276815,00,0.00,N,5,-16, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 5cc453de0041..55ae58d8b8f0 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1450,1465,1489,1406,515659,743617660,00,0.00,N,5,-30, 20241104,1480,1449,1497,1430,260304,377610442,00,0.00,N,2,17, 20241028,1463,1467,1481,1436,247131,358078837,00,0.00,N,5,-18, 20241021,1481,1484,1497,1441,161602,237394488,00,0.00,N,5,-16, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index aa7bd5de98a9..e700e2b2b501 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7130,7410,7900,6840,2923385,21991857620,00,0.00,N,5,-300, 20241104,7430,6740,7690,6740,1808621,13299586770,00,0.00,N,2,670, 20241028,6760,6760,7080,6750,506473,3494794720,00,0.00,N,5,-60, 20241021,6820,7080,7580,6800,1383131,9766873640,00,0.00,N,5,-200, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index c37d819e01c7..ec520e754a23 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19000,20250,21200,18610,79570,1598270450,00,0.00,N,5,-1250, 20241104,20250,20900,21350,19760,52405,1070120950,00,0.00,N,5,-400, 20241028,20650,19340,21600,19340,82367,1708743950,00,0.00,N,2,1140, 20241021,19510,19010,19850,19010,38113,745977590,00,0.00,N,2,280, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index f24294509750..9248f0da45aa 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4485,4550,4550,4105,377134,1628299785,00,0.00,N,5,-35, 20241104,4520,4500,4765,4470,94501,434240075,00,0.00,N,2,20, 20241028,4500,4585,4700,4475,139770,637560565,00,0.00,N,5,-85, 20241021,4585,4545,4955,4515,335618,1569691055,00,0.00,N,2,5, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index cf5498b05ef2..09c5c210b9d4 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1737,1936,1941,1655,934376,1659750181,00,0.00,N,5,-193, 20241104,1930,1883,1957,1858,794753,1522140044,00,0.00,N,2,35, 20241028,1895,1839,1945,1830,506384,960804790,00,0.00,N,2,37, 20241021,1858,1964,1988,1849,632393,1208499356,00,0.00,N,5,-120, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index f4a4ef84dbc5..8e21c8637db9 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7140,8190,8320,6500,204637,1481989680,00,0.00,N,5,-1040, 20241104,8180,8340,8470,7900,57290,473026910,00,0.00,N,5,-160, 20241028,8340,8530,8700,7900,168428,1376461170,00,0.00,N,5,-190, 20241021,8530,9400,9450,8300,109435,967074810,00,0.00,N,5,-860, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index cf6d62ded413..d033abfd5399 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10110,13350,14500,9750,264099,3198929730,00,0.00,N,5,-2940, 20241104,13050,13690,14370,12540,100276,1347361680,00,0.00,N,5,-350, 20241028,13400,13220,14100,13010,94868,1284287670,00,0.00,N,2,190, 20241021,13210,13460,14210,12710,50913,681855900,00,0.00,N,5,-300, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index 2986792d62ab..47f3dc085f3b 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,39100,37550,41050,33650,70759225,2653042636350,00,0.00,N,2,2900, 20241104,36200,26850,38750,26650,32561647,1099691637650,00,0.00,N,2,9400, 20241028,26800,29800,29900,26100,5776017,160116693350,00,0.00,N,5,-2950, 20241021,29750,30900,31250,29500,3161198,95838367900,00,0.00,N,5,-1100, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index cd0a3454ee25..9123d336486b 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7470,7570,7720,7070,10495142,78308446490,00,0.00,N,2,90, 20241104,7380,6680,7500,6500,9474906,67665920190,00,0.00,N,2,700, 20241028,6680,7070,7350,6270,10040086,66451055310,00,0.00,N,5,-430, 20241021,7110,7700,7700,7050,4592317,33758557530,00,0.00,N,5,-570, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 98c974938524..127cd9425976 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,81700,92500,93300,79700,4319495,363901955500,00,0.00,N,5,-12500, 20241104,94200,93000,99000,91300,3655937,346435872100,00,0.00,N,2,1400, 20241028,92800,97800,99700,89600,5552074,527084924500,00,0.00,N,5,-5000, 20241021,97800,104900,105600,96100,4847527,487693469200,00,0.00,N,5,-6400, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index 4a22934a1187..ee22989459ba 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5960,5860,6340,5440,191171,1138947670,00,0.00,N,2,100, 20241104,5860,6000,6090,5770,22642,133587380,00,0.00,N,5,-140, 20241028,6000,5810,6140,5770,29855,177696280,00,0.00,N,2,190, 20241021,5810,5550,6770,5550,224906,1395253620,00,0.00,N,2,110, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index f4ff9bc8b7d8..1ac18f97c70a 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,305,359,359,299,3262693,1063135179,00,0.00,N,5,-47, 20241104,352,380,419,314,10069740,3616862256,00,0.00,N,5,-25, 20241028,377,413,425,361,3168632,1220621699,00,0.00,N,5,-27, 20241021,404,445,466,388,3462340,1489180477,00,0.00,N,5,-41, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 28a404c46f01..36aa0a745687 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2275,2350,1984,184316,391706320,00,0.00,N,5,-170, 20241104,2245,2272,2935,2135,2829505,7628797475,00,0.00,N,5,-27, 20241028,2272,2259,2407,2178,481109,1098400975,00,0.00,N,2,13, 20241021,2259,2374,2608,2145,1013892,2401524945,00,0.00,N,5,-29, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index bf6ccd6a98c1..a23317812d14 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20250,22300,22550,19660,285088,5805496080,00,0.00,N,5,-2300, 20241104,22550,22850,23450,22150,122186,2783911450,00,0.00,N,5,-300, 20241028,22850,23200,25900,22550,418951,10162827000,00,0.00,N,5,-150, 20241021,23000,23300,23750,22650,48834,1123226850,00,0.00,N,5,-150, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index a8567e97a3c3..4c299c9d5e15 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,511,533,542,496,411504,212095797,00,0.00,N,5,-27, 20241104,538,548,567,535,548427,298422646,00,0.00,N,5,-7, 20241028,545,530,663,524,5597292,3297566438,00,0.00,N,2,16, 20241021,529,551,560,529,205096,111742379,00,0.00,N,5,-21, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index cdf0fd5d143b..6e3e52eb67de 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,446,523,525,440,4011966,1937666217,00,0.00,N,5,-77, 20241104,523,512,609,504,4451761,2487465008,00,0.00,N,2,11, 20241028,512,582,595,500,2272801,1204865503,00,0.00,N,5,-70, 20241021,582,512,614,508,4532949,2605672121,00,0.00,N,2,71, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 002c51d301b4..6d6e2d05adfd 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1282,1497,1500,1240,2394092,3212882828,00,0.00,N,5,-206, 20241104,1488,1489,1550,1480,918798,1382205281,00,0.00,N,2,3, 20241028,1485,1505,1558,1478,1089155,1650614653,00,0.00,N,5,-40, 20241021,1525,1550,1583,1512,1047088,1617502595,00,0.00,N,5,-25, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 2127ded163f2..9086c6d31bda 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,469,485,489,450,128933,59674258,00,0.00,N,5,-16, 20241104,485,474,505,470,63208,30184933,00,0.00,N,2,11, 20241028,474,470,500,459,73978,35080198,00,0.00,N,2,4, 20241021,470,483,487,461,101211,47585472,00,0.00,N,5,-21, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index eb8f316a9680..a42ebbb57f23 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1949,2070,2200,1888,159132,318950443,00,0.00,N,5,-116, 20241104,2065,2230,2355,2065,115490,260065120,00,0.00,N,5,-185, 20241028,2250,2070,2270,2025,107963,233193530,00,0.00,N,2,175, 20241021,2075,2200,2220,2020,142429,293833540,00,0.00,N,5,-165, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 0e1540ca9cbd..86f61fb06c75 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9370,10150,10150,9050,172397,1627901380,00,0.00,N,5,-560, 20241104,9930,10000,10150,9890,163817,1635742570,00,0.00,N,5,-80, 20241028,10010,10230,10270,9810,73152,734094380,00,0.00,N,5,-210, 20241021,10220,10060,10400,9890,169222,1709090250,00,0.00,N,2,110, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index 57d512979ac4..c63389a3b050 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,574,704,730,537,700887,420980375,00,0.00,N,5,-130, 20241104,704,722,745,700,120871,87192087,00,0.00,N,5,-18, 20241028,722,726,750,721,64955,47632500,00,0.00,N,5,-4, 20241021,726,770,780,725,107697,80443760,00,0.00,N,5,-44, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index f8412458f4e2..73e8a10898ca 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2100,2315,2335,2005,1063487,2281334675,00,0.00,N,5,-220, 20241104,2320,2330,2410,2300,916114,2154252640,00,0.00,N,5,-5, 20241028,2325,2530,2625,2325,3085206,7610376610,00,0.00,N,5,-240, 20241021,2565,2265,2900,2250,48979240,129730373535,00,0.00,N,2,290, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 4557f38f8c12..8707dce165c6 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4545,5060,5110,4360,569841,2632470775,00,0.00,N,5,-515, 20241104,5060,5100,5180,4990,382773,1946043560,00,0.00,N,5,-40, 20241028,5100,5060,5540,4975,1635360,8597881060,00,0.00,N,2,60, 20241021,5040,4810,5470,4785,4717971,24464262770,00,0.00,N,2,240, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 6af2670cc966..88733d3bce39 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,571,645,653,562,343033,200175582,00,0.00,N,5,-85, 20241104,656,673,675,627,69044,44770222,00,0.00,N,5,-5, 20241028,661,638,695,629,161549,105329062,00,0.00,N,2,22, 20241021,639,660,668,625,71141,45806797,00,0.00,N,5,-14, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 43c3cfd33e96..1ad4b14ad59b 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,596,622,697,567,12537466,7957878138,00,0.00,N,5,-26, 20241104,622,592,630,586,2075127,1269968398,00,0.00,N,2,32, 20241028,590,587,635,581,2265037,1355084031,00,0.00,N,5,-2, 20241021,592,627,654,584,3041429,1859212382,00,0.00,N,5,-35, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index 25f2b18d05e3..6a72fd94814e 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,732,732,732,732,0,0,00,0.00,N,3,0, 20241104,732,732,732,732,0,0,00,0.00,N,3,0, 20241028,732,732,732,732,0,0,00,0.00,N,3,0, 20241021,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index c9af9b73cea2..0da916d98df6 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,482,485,597,455,6233225,3241063677,00,0.00,N,5,-3, 20241104,485,470,501,466,313673,153034157,00,0.00,N,2,15, 20241028,470,455,480,452,226047,105618967,00,0.00,N,2,18, 20241021,452,466,477,450,255573,117471024,00,0.00,N,5,-17, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 58398889e1a9..6f51f7b70964 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5140,5750,5790,5020,79688,425878910,00,0.00,N,5,-610, 20241104,5750,5790,5940,5660,36696,211950190,00,0.00,N,2,50, 20241028,5700,5800,5910,5690,38423,223222880,00,0.00,N,2,20, 20241021,5680,6370,6400,5680,47924,287010930,00,0.00,N,5,-700, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index 6250b75e4d1c..a1fe52ab6cc2 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,319,343,343,310,524432,169116559,00,0.00,N,5,-24, 20241104,343,342,357,340,235006,80966327,00,0.00,N,2,1, 20241028,342,339,375,330,809911,283719788,00,0.00,N,2,3, 20241021,339,356,359,337,424138,147581164,00,0.00,N,5,-20, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 197c4c4e4c4d..43ebbd8a08d2 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9050,9390,9480,8800,293423,2680974330,00,0.00,N,5,-510, 20241104,9560,9500,9650,9210,408431,3854104420,00,0.00,N,2,60, 20241028,9500,9000,9690,9000,337182,3172987350,00,0.00,N,2,620, 20241021,8880,9250,9250,8640,291901,2615065910,00,0.00,N,5,-380, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 4a42a5682f5d..28dba07aeb55 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,562,653,653,537,1176109,690366070,00,0.00,N,5,-56, 20241104,618,575,752,544,10149773,6865604889,00,0.00,N,2,43, 20241028,575,600,615,551,386964,226188882,00,0.00,N,5,-25, 20241021,600,640,653,576,461121,282617300,00,0.00,N,5,-39, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index a33a36c9cb04..598a5bf7992e 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10220,14250,15500,10000,1625728,19139077230,00,0.00,N,5,-4160, 20241104,14380,13700,15010,13700,296907,4265331980,00,0.00,N,2,720, 20241028,13660,14090,14140,13540,112884,1562806120,00,0.00,N,5,-430, 20241021,14090,14900,15480,13900,281343,4102958770,00,0.00,N,5,-600, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 8c1bd01a16a8..d50264c2907f 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1170,1241,1250,1160,69564,83586036,00,0.00,N,5,-80, 20241104,1250,1291,1315,1249,32152,40784415,00,0.00,N,5,-41, 20241028,1291,1260,1333,1243,58011,74365732,00,0.00,N,2,31, 20241021,1260,1305,1342,1251,76644,98152599,00,0.00,N,5,-45, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index 29a0bebde959..ab8f0475f710 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8430,8870,8960,8250,52941,448088880,00,0.00,N,5,-450, 20241104,8880,8740,8930,8700,30811,272059260,00,0.00,N,2,120, 20241028,8760,8750,8780,8570,13975,120954190,00,0.00,N,2,80, 20241021,8680,8750,8750,8510,9929,85319480,00,0.00,N,2,70, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index 972160bca0a2..a544051ad76f 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4830,5200,5200,4675,496497,2413051725,00,0.00,N,5,-360, 20241104,5190,5180,5230,4980,770340,3945747040,00,0.00,N,2,60, 20241028,5130,4975,5550,4960,2631121,14028548425,00,0.00,N,2,170, 20241021,4960,5210,5230,4930,253903,1286864205,00,0.00,N,5,-240, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index fe800713cafb..b989220e7856 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17440,17720,17800,16800,132086,2268676440,00,0.00,N,5,-280, 20241104,17720,17230,18840,17050,308656,5533455950,00,0.00,N,2,660, 20241028,17060,16640,17770,15810,828735,13854939330,00,0.00,N,2,80, 20241021,16980,21850,22450,16950,3436061,64090507190,00,0.00,N,5,-4870, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index be9ee0ab253f..93bfc3b48be7 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2615,2730,2745,2580,91389,242660920,00,0.00,N,5,-115, 20241104,2730,2690,2770,2690,69920,190882755,00,0.00,N,2,25, 20241028,2705,2705,2720,2680,73794,199188480,00,0.00,N,3,0, 20241021,2705,2690,2800,2670,47640,128572595,00,0.00,N,2,15, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index d171f147543d..5447e9bcb8b5 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16600,17250,17300,16200,245692,4163376540,00,0.00,N,5,-570, 20241104,17170,16860,17500,16680,124551,2140715920,00,0.00,N,2,440, 20241028,16730,16520,17230,16520,86044,1458435320,00,0.00,N,2,220, 20241021,16510,17150,17150,16510,76106,1273897800,00,0.00,N,5,-440, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 48c92ecebe75..e4a8fc4e6e04 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2500,2735,2735,2390,74912,188501425,00,0.00,N,5,-235, 20241104,2735,2675,2750,2620,34972,93628545,00,0.00,N,2,60, 20241028,2675,2625,2800,2610,57042,153155780,00,0.00,N,2,25, 20241021,2650,2735,2755,2600,53170,142412455,00,0.00,N,5,-110, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index aa1bd3ccd70b..a8363554012c 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4405,5650,5790,4210,512836,2598948865,00,0.00,N,5,-1245, 20241104,5650,5510,6000,5510,303588,1751359290,00,0.00,N,2,100, 20241028,5550,4975,5630,4970,198999,1057053825,00,0.00,N,2,520, 20241021,5030,5030,5190,4970,57328,290230600,00,0.00,N,5,-50, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index f6ed5d23fe2c..c41f2e20addc 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2815,2860,2885,2595,3112144,8572158285,00,0.00,N,5,-15, 20241104,2830,2600,2870,2550,3308682,9174696425,00,0.00,N,2,210, 20241028,2620,2595,2770,2585,1614488,4346754375,00,0.00,N,2,60, 20241021,2560,2520,2670,2515,1271013,3289080720,00,0.00,N,2,40, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index 11afff449408..53265a2d8c26 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,809,869,873,808,35978,29923605,00,0.00,N,5,-60, 20241104,869,835,869,823,69790,58965318,00,0.00,N,2,34, 20241028,835,856,857,810,65875,55006674,00,0.00,N,5,-23, 20241021,858,876,907,830,69567,60107370,00,0.00,N,5,-22, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 2efd550f5e4a..8eddbab67200 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4740,5160,5220,4680,33358,162555045,00,0.00,N,5,-420, 20241104,5160,5170,5270,5110,14946,77320080,00,0.00,N,5,-10, 20241028,5170,5170,5230,5100,15881,81880640,00,0.00,N,5,-10, 20241021,5180,5280,5320,5150,23580,122967220,00,0.00,N,5,-90, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 1b5060ed569b..7e36700d12a6 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13090,16610,17730,12210,2351626,37049443060,00,0.00,N,5,-3710, 20241104,16800,16730,17570,16140,698324,11771656300,00,0.00,N,2,140, 20241028,16660,14610,17560,14480,947935,15505160520,00,0.00,N,2,1820, 20241021,14840,14710,15110,14520,147174,2177552200,00,0.00,N,5,-10, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index a94c39948ede..ee55baab5c94 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4145,4810,4950,3910,538480,2315426610,00,0.00,N,5,-615, 20241104,4760,4505,4950,4500,412344,1961142575,00,0.00,N,2,245, 20241028,4515,4235,4690,4235,316910,1420536455,00,0.00,N,2,255, 20241021,4260,4545,4720,4210,424405,1879758075,00,0.00,N,5,-285, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 784e9ccfa9aa..b0d8cd8bd76e 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241104,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241028,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241021,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index f6191253c14e..35ec348b7bdf 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2295,2290,2430,2175,1182467,2711344975,00,0.00,N,5,-5, 20241104,2300,2210,2375,2180,525078,1186336050,00,0.00,N,2,90, 20241028,2210,2375,2535,2165,1084809,2513682285,00,0.00,N,5,-180, 20241021,2390,2325,2540,2320,1381190,3393885795,00,0.00,N,2,95, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index a58386e694d4..b72add79388f 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2620,2755,2875,2520,393715,1052919775,00,0.00,N,5,-190, 20241104,2810,2830,2950,2695,362592,1021530435,00,0.00,N,5,-60, 20241028,2870,2990,3060,2815,341579,997448525,00,0.00,N,5,-30, 20241021,2900,3035,3180,2850,520821,1543749850,00,0.00,N,5,-165, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index 394119423f34..1f54db0df260 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2240,2415,2415,2175,271573,616992935,00,0.00,N,5,-175, 20241104,2415,2405,2495,2390,170168,415546670,00,0.00,N,2,5, 20241028,2410,2385,2435,2345,131642,315431350,00,0.00,N,2,30, 20241021,2380,2420,2485,2380,162765,394071140,00,0.00,N,5,-40, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index b8f295a1a09f..fc0176d93859 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1390,1516,1550,1275,1654934,2298717936,00,0.00,N,5,-126, 20241104,1516,1503,1593,1452,2122356,3287697671,00,0.00,N,2,8, 20241028,1508,1567,1652,1457,4850417,7521123068,00,0.00,N,5,-59, 20241021,1567,1449,1911,1338,48944148,83556512692,00,0.00,N,2,177, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index c866448d1afb..00c92fea044f 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4180,4460,4470,4075,304723,1286339535,00,0.00,N,5,-280, 20241104,4460,4435,4515,4405,119397,533291865,00,0.00,N,5,-5, 20241028,4465,4350,4500,4350,115901,511824765,00,0.00,N,2,70, 20241021,4395,4460,4470,4360,157841,697135900,00,0.00,N,5,-70, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 54c7aee4daf1..7d2983afd6f5 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7800,8700,8750,7430,2631725,20695564470,00,0.00,N,5,-950, 20241104,8750,9190,9370,8750,1026619,9310652950,00,0.00,N,5,-440, 20241028,9190,9170,9400,9080,1111676,10275555250,00,0.00,N,2,40, 20241021,9150,9190,9390,9050,1314365,12111163140,00,0.00,N,5,-50, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index a4b3bfff2443..56bdea9c50ea 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2465,2440,2855,2310,4835166,12397364420,00,0.00,N,2,25, 20241104,2440,2340,2555,2320,897261,2165449950,00,0.00,N,2,100, 20241028,2340,2230,2370,2220,488702,1127883430,00,0.00,N,2,105, 20241021,2235,2420,2745,2220,5711694,14306188345,00,0.00,N,5,-165, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index 4d951fa7f68c..c3abf7f1616f 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1287,1158,1472,1122,34019475,46090360590,00,0.00,N,2,138, 20241104,1149,1110,1320,1093,10406661,12864619484,00,0.00,N,2,40, 20241028,1109,1177,1200,1109,1222881,1400181978,00,0.00,N,5,-68, 20241021,1177,1131,1335,1111,7732012,9350395469,00,0.00,N,2,58, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 112bea0fc0c5..1837f8b89faa 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3585,3700,3735,3375,5508591,19720960855,00,0.00,N,5,-120, 20241104,3705,3530,3735,3520,4437024,16142665975,00,0.00,N,2,165, 20241028,3540,3600,3715,3520,3681733,13227502475,00,0.00,N,5,-80, 20241021,3620,3880,3880,3585,4819374,17795560980,00,0.00,N,5,-160, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index bb08ff409825..c23f79de0a31 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,45500,51700,52100,44100,2742817,131518050950,00,0.00,N,5,-6800, 20241104,52300,51200,54100,50400,2472211,130125946600,00,0.00,N,2,1900, 20241028,50400,49400,53600,49400,1926722,99756975650,00,0.00,N,2,800, 20241021,49600,51800,52800,49200,1701228,86035235100,00,0.00,N,5,-1700, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index e11eb76a62ff..6d8f315f9798 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1254,1470,1470,1150,583208,744020693,00,0.00,N,5,-214, 20241104,1468,1375,1495,1375,529686,768534965,00,0.00,N,2,89, 20241028,1379,1327,1452,1327,411995,568271355,00,0.00,N,2,52, 20241021,1327,1449,1449,1310,463243,632463743,00,0.00,N,5,-87, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 832f0107e62d..fd806a6d8efd 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4480,4960,4990,4340,1169226,5347272350,00,0.00,N,5,-500, 20241104,4980,4940,5190,4870,596373,2990430505,00,0.00,N,2,40, 20241028,4940,5040,5090,4920,468952,2343817560,00,0.00,N,5,-100, 20241021,5040,5240,5300,4915,562128,2833427905,00,0.00,N,5,-190, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 99b2048c447e..53fdde71bedb 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2310,2300,2770,2125,9295963,23098200400,00,0.00,N,2,10, 20241104,2300,2440,2645,2265,4894923,12019895360,00,0.00,N,5,-110, 20241028,2410,2435,2510,2275,1484337,3595453470,00,0.00,N,2,35, 20241021,2375,2350,2465,2300,1301558,3105472655,00,0.00,N,2,25, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 9584010b7e09..26b7fa4f5fbb 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16600,15100,17460,14130,3472122,55051892660,00,0.00,N,2,1230, 20241104,15370,12720,15800,12720,1861844,26825357700,00,0.00,N,2,2660, 20241028,12710,12070,13380,12070,492941,6327391580,00,0.00,N,2,550, 20241021,12160,12500,13400,11990,455260,5707122650,00,0.00,N,5,-470, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 74eea4c0a7bc..2e65c249de14 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1503,1472,1604,1458,8667541,13294951681,00,0.00,N,2,19, 20241104,1484,1475,1569,1441,4150268,6259520059,00,0.00,N,2,4, 20241028,1480,1440,1694,1392,6265405,9443998213,00,0.00,N,2,29, 20241021,1451,1441,1568,1403,8433906,12561414129,00,0.00,N,5,-4, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 49082cdba041..99654586e370 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,65900,64000,70600,63700,8939554,601436184300,00,0.00,N,2,2900, 20241104,63000,57700,64000,55800,6011941,363925063600,00,0.00,N,2,5400, 20241028,57600,56800,60500,54900,6925351,404979121400,00,0.00,N,2,400, 20241021,57200,53800,58000,52800,4025618,227401175600,00,0.00,N,2,3600, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index eaf242613671..6f9e5e24fc33 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241104,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241028,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241021,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 9933fd6cecf8..1237ae2b277d 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17500,17870,17900,16920,877621,15270845750,00,0.00,N,5,-550, 20241104,18050,18910,19670,17670,742730,13747547030,00,0.00,N,5,-860, 20241028,18910,19700,20600,18900,662358,12989267510,00,0.00,N,5,-580, 20241021,19490,20900,21550,18650,1036507,20881644470,00,0.00,N,5,-1460, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index be7b334241e9..cbaa938002f7 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15820,16710,16920,14610,1637459,25892043890,00,0.00,N,5,-890, 20241104,16710,17200,17730,16680,627737,10841638220,00,0.00,N,5,-490, 20241028,17200,17110,17300,16780,537487,9187754550,00,0.00,N,2,90, 20241021,17110,17690,18410,16590,853210,14734649910,00,0.00,N,5,-580, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 0c49bb546bf0..106074c8c0e8 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6280,6510,6660,6080,164357,1034987030,00,0.00,N,5,-340, 20241104,6620,6680,6810,6500,73253,490530870,00,0.00,N,5,-60, 20241028,6680,6510,6980,6330,120935,801767070,00,0.00,N,2,140, 20241021,6540,6630,7150,6530,156646,1058682720,00,0.00,N,5,-110, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 0b1d5e3cab60..580b695d15fa 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3390,3780,3810,3275,191048,674447590,00,0.00,N,5,-390, 20241104,3780,3610,3970,3525,158178,588650995,00,0.00,N,2,180, 20241028,3600,3700,3750,3595,174573,637718720,00,0.00,N,5,-65, 20241021,3665,3700,3845,3590,167276,621020990,00,0.00,N,5,-25, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index 466fe24d344d..e7d5faf6096e 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5390,5990,6060,5220,540483,3034306540,00,0.00,N,5,-650, 20241104,6040,5780,6090,5670,302466,1783246800,00,0.00,N,2,290, 20241028,5750,5860,6110,5730,409008,2402933690,00,0.00,N,5,-30, 20241021,5780,6040,6620,5660,1431730,8808026990,00,0.00,N,5,-250, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 6030c46d33d4..407ad0ded271 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1614,1704,1720,1545,1430806,2305291175,00,0.00,N,5,-99, 20241104,1713,1678,1890,1678,4511119,8012445808,00,0.00,N,2,41, 20241028,1672,1675,1760,1668,1191563,2023657076,00,0.00,N,5,-8, 20241021,1680,1687,1780,1680,1524209,2615065700,00,0.00,N,5,-7, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 4e387cf24978..5c905233095d 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2050,2390,2405,1986,397575,852653636,00,0.00,N,5,-340, 20241104,2390,2395,2445,2350,88333,210800320,00,0.00,N,5,-5, 20241028,2395,2395,2500,2315,82291,197092160,00,0.00,N,2,45, 20241021,2350,2660,2690,2350,168702,417158670,00,0.00,N,5,-330, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index c292b65b1db2..90402b28c547 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1137,1180,1184,1082,58118,65722502,00,0.00,N,5,-47, 20241104,1184,1176,1190,1168,51144,60432566,00,0.00,N,2,7, 20241028,1177,1176,1185,1160,84600,99161384,00,0.00,N,2,1, 20241021,1176,1169,1178,1147,50316,58311603,00,0.00,N,2,4, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index f007628c4daa..755a567183b0 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2510,2785,2795,2405,2907372,7415420075,00,0.00,N,5,-275, 20241104,2785,2755,2955,2740,2612187,7469459880,00,0.00,N,2,5, 20241028,2780,2705,2820,2700,1503667,4144599130,00,0.00,N,2,75, 20241021,2705,3045,3110,2680,4134466,11927115330,00,0.00,N,5,-340, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 43ef2e88986e..583580da9969 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7360,7880,7920,7120,237587,1786011880,00,0.00,N,5,-440, 20241104,7800,7920,8400,7770,115070,915852270,00,0.00,N,5,-170, 20241028,7970,7960,8150,7870,87984,705404280,00,0.00,N,2,10, 20241021,7960,8060,8340,7900,92037,741667170,00,0.00,N,5,-290, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index ad35e6c0a77d..1ff07ec32818 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17630,19900,20100,17230,448550,8205161450,00,0.00,N,5,-2370, 20241104,20000,19870,20750,19730,244721,4963812700,00,0.00,N,2,110, 20241028,19890,19190,20350,19180,182325,3621494820,00,0.00,N,2,610, 20241021,19280,20650,21100,19150,390841,7790052820,00,0.00,N,5,-1170, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 9a878a2603d3..29b1c3427486 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,632,703,704,599,1255214,809620582,00,0.00,N,5,-72, 20241104,704,699,727,673,933989,657924504,00,0.00,N,2,21, 20241028,683,666,730,641,748325,510884313,00,0.00,N,2,12, 20241021,671,697,705,669,888308,613660172,00,0.00,N,5,-26, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 3d8245ef6a13..5e3a6cc016bf 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1090,1160,1204,986,265836,284193560,00,0.00,N,5,-70, 20241104,1160,1168,1240,1112,114652,133192289,00,0.00,N,5,-12, 20241028,1172,1206,1241,1153,53800,63024851,00,0.00,N,5,-3, 20241021,1175,1210,1232,1155,82813,97929868,00,0.00,N,5,-36, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 056791afe2c8..25e4fcd668d9 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2290,2630,2955,2220,11517182,29816029720,00,0.00,N,5,-320, 20241104,2610,2500,3385,2325,31130145,89230102235,00,0.00,N,2,95, 20241028,2515,2810,2835,2480,5298794,14017265895,00,0.00,N,5,-265, 20241021,2780,3625,3690,2755,10640701,33116247215,00,0.00,N,5,-950, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index 58fe95a1d0c6..97ed7a149cec 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11440,10820,11450,9900,534276,5857511160,00,0.00,N,2,790, 20241104,10650,10750,10930,10250,132430,1397075590,00,0.00,N,5,-140, 20241028,10790,10630,11680,10560,266368,2957840820,00,0.00,N,2,160, 20241021,10630,10990,11230,10590,164434,1793628530,00,0.00,N,5,-370, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 8da118b471b6..887440f8f14c 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,291,315,329,290,1822333,553743994,00,0.00,N,5,-14, 20241104,305,300,321,297,1346863,417412792,00,0.00,N,2,6, 20241028,299,322,399,295,24040222,8634150698,00,0.00,N,5,-23, 20241021,322,340,343,301,514387,164332770,00,0.00,N,5,-18, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 3a4eeee0946c..efc731f55764 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2240,2325,2325,2215,815149,1838427040,00,0.00,N,5,-85, 20241104,2325,2250,2350,2250,801179,1838829655,00,0.00,N,2,75, 20241028,2250,2240,2320,2240,681870,1553163340,00,0.00,N,2,15, 20241021,2235,2235,2280,2225,755518,1697700150,00,0.00,N,2,5, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index acb4080af8e7..450861d432cb 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4575,5200,5250,4470,403223,1935735780,00,0.00,N,5,-625, 20241104,5200,5030,5250,4850,232279,1180954400,00,0.00,N,2,220, 20241028,4980,4925,5400,4765,358547,1809385690,00,0.00,N,2,65, 20241021,4915,5050,5230,4785,294616,1458159065,00,0.00,N,5,-115, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index 95a9b2830b90..b33447746c8e 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3630,3810,3845,3580,38747,142873205,00,0.00,N,5,-180, 20241104,3810,3885,3980,3720,83606,318157365,00,0.00,N,5,-55, 20241028,3865,3950,3995,3785,25707,99471570,00,0.00,N,2,30, 20241021,3835,4010,4010,3790,139914,539012195,00,0.00,N,5,-165, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index acb414e1b37d..7d86c473953b 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,657,697,718,629,2776851,1857051304,00,0.00,N,5,-36, 20241104,693,689,717,675,1357485,938854886,00,0.00,N,2,4, 20241028,689,693,737,689,2169315,1536706032,00,0.00,N,5,-1, 20241021,690,636,719,622,2067056,1378768585,00,0.00,N,2,55, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index 3ed65b10d8ec..5d44de9d7b44 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9800,9720,9810,9440,240822,2318344990,00,0.00,N,3,0, 20241104,9800,9900,9920,9600,63352,622625930,00,0.00,N,5,-90, 20241028,9890,9920,9970,9580,247235,2409297300,00,0.00,N,5,-50, 20241021,9940,9980,10040,9900,115541,1149434380,00,0.00,N,5,-40, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index c662ca6a4571..0d150b8efe2d 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30600,33000,33600,30050,98761,3078659450,00,0.00,N,5,-2400, 20241104,33000,31450,33600,31350,75397,2468920200,00,0.00,N,2,1550, 20241028,31450,31400,32300,30250,74243,2327040750,00,0.00,N,2,50, 20241021,31400,32500,33100,31200,71967,2293682600,00,0.00,N,5,-1100, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 8e7cf82abd88..1c6ae9d71532 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2180,2215,2240,2140,78157,170012965,00,0.00,N,5,-35, 20241104,2215,2210,2255,2165,25092,55379710,00,0.00,N,2,5, 20241028,2210,2260,2310,2205,33753,76083785,00,0.00,N,5,-50, 20241021,2260,2300,2650,2230,221869,533259495,00,0.00,N,5,-40, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index c6c92493bac7..7496ab3095ae 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7200,7290,7440,6590,21556,149119820,00,0.00,N,3,0, 20241104,7200,7170,7510,7070,4658,33909590,00,0.00,N,2,30, 20241028,7170,7090,7440,6890,7074,50380830,00,0.00,N,2,80, 20241021,7090,7060,7100,6870,11868,82865390,00,0.00,N,2,10, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index ed9219f5f6cf..285b05f050c3 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15930,18700,18700,15100,196136,3270878050,00,0.00,N,5,-2380, 20241104,18310,17960,19570,17960,120943,2266877140,00,0.00,N,2,290, 20241028,18020,17740,18910,17700,88478,1615755870,00,0.00,N,2,60, 20241021,17960,18900,19050,17960,93753,1743604230,00,0.00,N,5,-890, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 9d2f3bc2e558..4c580ab397f6 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13560,13900,13990,13000,88413,1199987270,00,0.00,N,5,-340, 20241104,13900,14200,14440,13620,134891,1909155360,00,0.00,N,2,20, 20241028,13880,13590,13950,13310,83378,1136583590,00,0.00,N,2,290, 20241021,13590,13900,14160,13350,92302,1268885260,00,0.00,N,5,-310, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index b33198caa4db..cb4d98f30633 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,688,803,808,679,297691,217562540,00,0.00,N,5,-115, 20241104,803,782,846,758,162194,127996998,00,0.00,N,2,21, 20241028,782,787,820,780,93653,74535143,00,0.00,N,5,-5, 20241021,787,800,835,779,90553,72013887,00,0.00,N,5,-20, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 671ce5dd7db9..0812e1cb71a7 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,963,1083,1087,900,2044558,2022323489,00,0.00,N,5,-120, 20241104,1083,1060,1102,1041,896820,960907851,00,0.00,N,2,23, 20241028,1060,1057,1095,1047,1035109,1103518402,00,0.00,N,5,-8, 20241021,1068,1109,1124,1060,1599013,1739081505,00,0.00,N,5,-43, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index f787a4c8dcbe..8ca859f69fbf 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1745,1813,1814,1680,89397,156713773,00,0.00,N,5,-57, 20241104,1802,1766,1810,1728,97608,173878482,00,0.00,N,2,35, 20241028,1767,1800,1815,1728,99409,175091476,00,0.00,N,5,-2, 20241021,1769,1790,1850,1736,78130,139034740,00,0.00,N,5,-35, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index d271a692dffa..d05c34e56261 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1329,1562,1577,1327,101018,139927061,00,0.00,N,5,-248, 20241104,1577,1588,1622,1575,168038,269326733,00,0.00,N,5,-11, 20241028,1588,1550,1623,1540,140141,219026496,00,0.00,N,2,39, 20241021,1549,1619,1632,1542,221257,350444472,00,0.00,N,5,-74, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index 973487e46859..bab2a5e2c059 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2145,2305,2495,2090,571957,1315183550,00,0.00,N,5,-165, 20241104,2310,2220,2325,2195,194632,444487615,00,0.00,N,2,65, 20241028,2245,2185,2245,2180,225192,499857495,00,0.00,N,2,60, 20241021,2185,2190,2240,2160,269657,594659990,00,0.00,N,5,-25, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index c98857597188..a8f0eb70ee6d 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4930,5030,5170,4705,3612092,17840549505,00,0.00,N,5,-70, 20241104,5000,4570,5220,4525,7758162,38210673240,00,0.00,N,2,420, 20241028,4580,4325,4925,4320,5232369,24658468295,00,0.00,N,2,260, 20241021,4320,4300,4495,4270,785827,3427354650,00,0.00,N,2,25, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 9d1c66ab7893..d5e047ac8c02 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8760,9830,9980,8590,71640,655825020,00,0.00,N,5,-1200, 20241104,9960,9930,10130,9800,30191,301145970,00,0.00,N,2,10, 20241028,9950,9950,10120,9800,31656,315087760,00,0.00,N,3,0, 20241021,9950,9980,10140,9710,50026,493895830,00,0.00,N,5,-50, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index b5cab64f6397..2608467221ed 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9020,9600,9850,8760,321194,2935794010,00,0.00,N,5,-670, 20241104,9690,9130,9800,9110,144788,1366272070,00,0.00,N,2,560, 20241028,9130,9290,9510,8880,162562,1490580590,00,0.00,N,5,-250, 20241021,9380,9540,9690,9300,119195,1128635100,00,0.00,N,5,-240, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index da1a412e0b0d..5f597601c1f6 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16890,18900,19150,16400,683443,11864191370,00,0.00,N,5,-2010, 20241104,18900,20900,21300,18820,1120001,22139152680,00,0.00,N,5,-1700, 20241028,20600,19730,21500,19730,694414,14500381420,00,0.00,N,2,870, 20241021,19730,19820,21350,19460,479092,9648862110,00,0.00,N,5,-40, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index bd52eb47720b..b2379356f242 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8730,10080,10090,8440,772164,6959373810,00,0.00,N,5,-1330, 20241104,10060,9950,10350,9800,337277,3407643560,00,0.00,N,2,110, 20241028,9950,9720,10270,9710,301655,3008977110,00,0.00,N,2,200, 20241021,9750,10110,10380,9700,371033,3715237160,00,0.00,N,5,-340, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 86080d626b79..5cdb61288c41 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2345,2620,2645,2130,573418,1390420665,00,0.00,N,5,-300, 20241104,2645,2745,2775,2600,495247,1333589610,00,0.00,N,5,-125, 20241028,2770,2705,3160,2660,5740712,16827074355,00,0.00,N,2,20, 20241021,2750,2600,3120,2580,6092756,17781264785,00,0.00,N,2,125, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 09f908aa752c..6928c828fb2c 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3685,3750,3810,3650,49374,184398335,00,0.00,N,5,-95, 20241104,3780,3810,3825,3730,12245,46221775,00,0.00,N,5,-30, 20241028,3810,3740,3830,3695,27644,104124020,00,0.00,N,2,120, 20241021,3690,3700,3780,3690,13756,51337145,00,0.00,N,5,-35, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index c3db0716c476..b2e37a0ca968 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4365,5220,5840,4225,9600229,50989422220,00,0.00,N,5,-150, 20241104,4515,4615,4745,4460,278927,1281506165,00,0.00,N,5,-140, 20241028,4655,4900,5050,4550,679457,3266021180,00,0.00,N,5,-245, 20241021,4900,5030,5680,4855,2454984,12735778235,00,0.00,N,5,-90, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 586c56aa6493..f197d7da7474 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17700,17510,17720,16800,79758,1372306470,00,0.00,N,2,230, 20241104,17470,17350,18010,17350,62090,1096092310,00,0.00,N,5,-20, 20241028,17490,18000,18300,17480,79078,1406890510,00,0.00,N,5,-560, 20241021,18050,18680,18840,17920,55935,1023467180,00,0.00,N,5,-610, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index dc4bfb14860d..b29dd975c031 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,44600,44400,46400,43450,959852,43047915900,00,0.00,N,5,-100, 20241104,44700,43650,45050,43200,634372,28033335400,00,0.00,N,2,1250, 20241028,43450,44950,45900,43050,1073416,47761936400,00,0.00,N,5,-1150, 20241021,44600,45400,46300,43800,974028,43913411750,00,0.00,N,5,-750, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 26be47803344..8b4cdd350554 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2630,2800,2980,2440,203510,541256235,00,0.00,N,5,-110, 20241104,2740,2665,2805,2660,28685,78448175,00,0.00,N,2,50, 20241028,2690,2645,2770,2645,31992,86878175,00,0.00,N,2,55, 20241021,2635,2715,2765,2570,43904,117412870,00,0.00,N,5,-90, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index a73040d653b9..e3191bf21f86 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,111,128,132,104,5776666,667606996,00,0.00,N,5,-16, 20241104,127,137,142,122,5633670,722662702,00,0.00,N,5,-10, 20241028,137,129,146,127,3392839,462497722,00,0.00,N,2,6, 20241021,131,140,152,124,6930418,969740986,00,0.00,N,5,-11, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index ab8578e8fd01..e3daea4cf4ec 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,338000,347500,357000,327500,253001,85676922500,00,0.00,N,5,-9000, 20241104,347000,331000,349500,330500,208691,70921389000,00,0.00,N,2,15000, 20241028,332000,346000,352500,326000,344484,115460152000,00,0.00,N,5,-14000, 20241021,346000,349500,358000,340000,224639,78397579000,00,0.00,N,5,-3000, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index 3485d44a0b4b..f927e482c776 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,278000,309500,313500,267500,1722869,499853179000,00,0.00,N,5,-25000, 20241104,303000,320000,325500,294000,1546050,478847178000,00,0.00,N,5,-15000, 20241028,318000,323000,342500,310500,1849513,595330528000,00,0.00,N,5,-4500, 20241021,322500,329000,336500,314000,1061609,345063849500,00,0.00,N,5,-6000, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 1c4820b9598e..e009351756dc 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8560,10530,10690,6920,13644576,121878450470,00,0.00,N,5,-1970, 20241104,10530,11620,12110,10290,7921536,86732598210,00,0.00,N,5,-1090, 20241028,11620,11530,11990,10890,6914418,79078696900,00,0.00,N,5,-40, 20241021,11660,12400,13090,11640,8440213,103947113950,00,0.00,N,5,-840, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index 7332b8f30646..7a41f25b7c82 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5070,5950,6110,5060,1839127,10189002240,00,0.00,N,5,-990, 20241104,6060,6240,6510,5900,825184,5067069080,00,0.00,N,5,-180, 20241028,6240,5450,6520,5350,1007773,6084806410,00,0.00,N,2,760, 20241021,5480,5698,6720,5400,2955447,18136236430,00,0.00,N,5,-218, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index 9eda11c88390..dc0597b0ce01 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2330,2515,2545,2240,1274723,3017869410,00,0.00,N,5,-185, 20241104,2515,2540,2630,2410,904163,2270130270,00,0.00,N,5,-30, 20241028,2545,2450,2570,2430,515926,1302592030,00,0.00,N,2,95, 20241021,2450,2525,2715,2380,1577351,3953326480,00,0.00,N,5,-75, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 015db879b449..2835c749f003 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4200,4895,4900,4025,1163609,5113780085,00,0.00,N,5,-685, 20241104,4885,5100,5200,4790,866155,4316517935,00,0.00,N,5,-215, 20241028,5100,5200,5280,5010,617891,3178730710,00,0.00,N,5,-80, 20241021,5180,5470,5750,5110,1098140,5970651830,00,0.00,N,5,-290, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 8a3601875861..4d7272789bfe 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,349,373,373,333,1550879,541137703,00,0.00,N,5,-21, 20241104,370,364,376,357,399994,146602084,00,0.00,N,2,13, 20241028,357,370,408,356,1562287,588026743,00,0.00,N,5,-14, 20241021,371,372,384,365,329404,122322709,00,0.00,N,5,-1, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index 3bc29f27cf0f..c8d97a08fac2 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7460,8140,8210,7230,171856,1321054870,00,0.00,N,5,-730, 20241104,8190,8050,8480,8020,221269,1829307650,00,0.00,N,2,90, 20241028,8100,7800,8200,7800,189355,1526115730,00,0.00,N,2,270, 20241021,7830,7890,7970,7740,218933,1723623970,00,0.00,N,5,-90, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 974559de980d..3216156a99df 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14190,15460,15680,13690,204463,3064925500,00,0.00,N,5,-1270, 20241104,15460,15010,15800,14950,127867,1958851010,00,0.00,N,2,400, 20241028,15060,13200,15190,13200,111864,1618785540,00,0.00,N,2,1690, 20241021,13370,13940,13940,13040,92959,1247556600,00,0.00,N,5,-390, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 5b918563ce84..0b78be1635a2 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1387,1519,1523,1336,10402305,14808514589,00,0.00,N,5,-143, 20241104,1530,1770,1957,1430,100626442,179177028829,00,0.00,N,5,-158, 20241028,1688,1661,1825,1650,27351238,47425449785,00,0.00,N,2,38, 20241021,1650,1810,1836,1646,10348463,17938647057,00,0.00,N,5,-168, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 852710507992..145a7faba485 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2095,2345,2345,2000,368100,781498720,00,0.00,N,5,-250, 20241104,2345,2340,2415,2310,120804,285005590,00,0.00,N,2,5, 20241028,2340,2335,2430,2330,139805,330636065,00,0.00,N,5,-15, 20241021,2355,2360,2420,2335,186984,444053550,00,0.00,N,5,-25, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index abf5be4de039..5aec6106e050 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3975,4110,4150,3720,411229,1604963355,00,0.00,N,5,-135, 20241104,4110,4070,4350,4020,1186208,4952467445,00,0.00,N,2,60, 20241028,4050,3830,4760,3830,8497640,36404145400,00,0.00,N,2,200, 20241021,3850,4340,4750,3845,1532418,6568068710,00,0.00,N,5,-490, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 7c0124b69946..71073affc318 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241028,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241021,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index 86fe617bf900..34b3d0c2c042 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,67200,69700,70900,66000,809922,55508803200,00,0.00,N,5,-2500, 20241104,69700,67500,71500,66100,837048,58037617900,00,0.00,N,2,2300, 20241028,67400,70300,73500,66000,1077978,75343378400,00,0.00,N,5,-2400, 20241021,69800,70200,73300,69400,1395970,99952825900,00,0.00,N,2,1400, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 1f7b359d79ec..304931d463b1 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3145,3820,3820,3020,334429,1118409145,00,0.00,N,5,-640, 20241104,3785,3885,3965,3735,250584,960206910,00,0.00,N,5,-100, 20241028,3885,3900,4275,3835,578973,2330977020,00,0.00,N,2,55, 20241021,3830,3645,4570,3625,2921828,12055333690,00,0.00,N,2,220, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index 4b130fc7c0bd..cc93df8917d1 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1256,1400,1410,1241,701517,917063951,00,0.00,N,5,-144, 20241104,1400,1410,1426,1329,441474,615523570,00,0.00,N,5,-10, 20241028,1410,1419,1602,1350,1413413,2036497644,00,0.00,N,5,-3, 20241021,1413,1445,1482,1302,620666,850919234,00,0.00,N,5,-32, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 0da52405fff7..effe12eb4535 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6220,6640,6640,5660,140793,851293170,00,0.00,N,5,-330, 20241104,6550,6320,6820,6320,73151,481725110,00,0.00,N,2,130, 20241028,6420,6650,7140,6370,307670,2080243160,00,0.00,N,5,-160, 20241021,6580,6540,7500,6050,753247,5214682990,00,0.00,N,2,80, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index e082839d35f6..76aba8d53686 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1552,1645,1645,1400,264062,391093792,00,0.00,N,5,-37, 20241104,1589,1580,1650,1550,88217,139583573,00,0.00,N,5,-12, 20241028,1601,1603,1656,1550,73020,116535854,00,0.00,N,5,-2, 20241021,1603,1644,1675,1562,104789,169290119,00,0.00,N,5,-41, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index d730708c1079..ade784ba64c9 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,870,954,956,812,739471,649339924,00,0.00,N,5,-85, 20241104,955,942,975,937,343361,327780180,00,0.00,N,2,10, 20241028,945,952,969,925,351567,333340124,00,0.00,N,5,-14, 20241021,959,995,1005,954,376974,367649216,00,0.00,N,5,-40, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index 098bc0873fc0..e1f4192b720e 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3900,4000,4000,3500,2026,7101400,00,0.00,N,5,-100, 20241104,4000,4095,4095,3800,120,457190,00,0.00,N,5,-95, 20241028,4095,4000,4095,4000,33,132190,00,0.00,N,2,195, 20241021,3900,4000,4000,3700,438,1705900,00,0.00,N,3,0, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 66fc3d0dbe3d..8a9269606aa4 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18500,20900,21650,17290,5410911,105236726980,00,0.00,N,5,-2300, 20241104,20800,19450,21950,18780,5499458,114282525960,00,0.00,N,2,1360, 20241028,19440,20450,21050,19440,5031120,101832086180,00,0.00,N,5,-1160, 20241021,20600,24200,24750,20300,7013533,156251210950,00,0.00,N,5,-3150, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 9f7174af7f37..86d458e22b6c 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3380,3540,3540,3225,2119593,7150166980,00,0.00,N,5,-140, 20241104,3520,3615,3710,3450,2026452,7277019985,00,0.00,N,5,-110, 20241028,3630,4065,4100,3590,4544219,17229307585,00,0.00,N,5,-270, 20241021,3900,3630,4020,3575,10045257,38763971225,00,0.00,N,2,245, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index 532522550f45..4f6db17ee749 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1049,1141,1141,1021,342259,367826353,00,0.00,N,5,-93, 20241104,1142,1140,1160,1130,106407,122087310,00,0.00,N,5,-11, 20241028,1153,1155,1195,1141,207008,241498589,00,0.00,N,5,-2, 20241021,1155,1064,1173,1052,623380,703111790,00,0.00,N,2,83, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index fd12608a8755..f7fa72860233 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13320,15600,15600,12710,786054,10780567580,00,0.00,N,5,-2190, 20241104,15510,15580,16640,14710,916885,14363648640,00,0.00,N,2,140, 20241028,15370,15250,16500,15250,571283,8998992470,00,0.00,N,5,-30, 20241021,15400,15710,16600,15210,714819,11323239720,00,0.00,N,5,-560, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index 7c0ee633a56f..192df57dcf1b 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12050,12420,13150,11590,207780,2563020170,00,0.00,N,5,-600, 20241104,12650,12730,13200,11850,263225,3315279920,00,0.00,N,5,-80, 20241028,12730,13020,13910,12470,252561,3356200150,00,0.00,N,5,-260, 20241021,12990,12200,13280,11600,299267,3735509910,00,0.00,N,2,660, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index 78f112c60d37..d04d5e45139a 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4675,4980,5040,4600,182089,867016150,00,0.00,N,5,-315, 20241104,4990,5000,5180,4960,79843,400203700,00,0.00,N,5,-5, 20241028,4995,4945,5060,4915,58590,292704555,00,0.00,N,2,10, 20241021,4985,4965,5080,4965,65140,327205320,00,0.00,N,5,-10, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index 2f7b76574665..515c151d4b22 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4050,4480,4520,3870,152820,634617890,00,0.00,N,5,-470, 20241104,4520,4550,4605,4460,36076,163884910,00,0.00,N,5,-60, 20241028,4580,4635,4755,4560,18787,87323680,00,0.00,N,5,-60, 20241021,4640,4820,4935,4630,42233,202894475,00,0.00,N,5,-190, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index 73294bca2d81..02b4266b831a 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2070,2255,2260,1994,360928,749838081,00,0.00,N,5,-185, 20241104,2255,2230,2330,2220,231374,522624740,00,0.00,N,2,25, 20241028,2230,2230,2280,2190,193897,432473415,00,0.00,N,2,15, 20241021,2215,2390,2720,2215,5737101,14546071455,00,0.00,N,5,-180, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 5fe27869eed6..3bdd938d36b8 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5040,5480,5600,4815,3205650,16805297465,00,0.00,N,5,-420, 20241104,5460,5760,5800,5420,1836023,10324492680,00,0.00,N,5,-210, 20241028,5670,6320,6330,5580,3269477,19332534360,00,0.00,N,5,-470, 20241021,6140,6890,7140,5840,8244717,53508588870,00,0.00,N,5,-790, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index d77b9d39be50..c71ecf868633 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3425,3725,3830,3270,500557,1746831335,00,0.00,N,5,-300, 20241104,3725,3590,4105,3565,3229690,12482262940,00,0.00,N,2,155, 20241028,3570,3405,3700,3405,703225,2478566430,00,0.00,N,2,110, 20241021,3460,3545,4025,3400,3788219,14305425255,00,0.00,N,5,-105, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index 7505a2b09aa4..c54df2b70475 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3860,4035,4070,3765,731694,2853493800,00,0.00,N,5,-175, 20241104,4035,3965,4120,3865,557180,2220199600,00,0.00,N,2,100, 20241028,3935,3795,4155,3795,689963,2741479165,00,0.00,N,2,140, 20241021,3795,3990,4020,3765,329959,1275184740,00,0.00,N,5,-215, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index d8f3b0c5deb3..25d82d6e9c44 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3255,4000,4070,3255,71712,256749260,00,0.00,N,5,-725, 20241104,3980,4050,4170,3840,57862,233430430,00,0.00,N,5,-110, 20241028,4090,4005,4160,3950,37539,152205270,00,0.00,N,2,85, 20241021,4005,4100,4150,3915,93825,376984110,00,0.00,N,5,-130, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index cb378f590910..9167699f006c 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5090,5630,5650,4875,444693,2333560750,00,0.00,N,5,-560, 20241104,5650,5370,5700,5350,317989,1765581380,00,0.00,N,2,280, 20241028,5370,5470,5590,5300,302444,1644253060,00,0.00,N,5,-70, 20241021,5440,5350,5650,5210,753661,4086097250,00,0.00,N,2,30, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index be5bceedc532..2a42735b0f58 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7030,7260,7260,6660,68504,470307880,00,0.00,N,5,-230, 20241104,7260,7090,7360,7020,39609,282926790,00,0.00,N,2,150, 20241028,7110,7010,7780,7010,141314,1042155750,00,0.00,N,2,80, 20241021,7030,7250,7500,7020,54749,395012850,00,0.00,N,5,-240, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index bf7d479402e5..b5193878221c 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,27350,30550,30650,27050,218035,6186618900,00,0.00,N,5,-3500, 20241104,30850,32800,34150,30850,212376,6885226000,00,0.00,N,5,-1950, 20241028,32800,31350,34000,31200,185440,6118774200,00,0.00,N,2,1000, 20241021,31800,31850,32900,30550,239057,7569319500,00,0.00,N,5,-350, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index e23c4fee4a6d..489f08f743dd 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6150,6440,6440,6130,9683,60390940,00,0.00,N,5,-290, 20241104,6440,6270,6630,6270,16667,108506630,00,0.00,N,2,170, 20241028,6270,6290,6390,6200,6019,37830000,00,0.00,N,5,-30, 20241021,6300,6350,6500,6260,7081,44775530,00,0.00,N,5,-50, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 048f3d713970..63340bb0165e 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16170,15880,16410,15040,1310138,20714625070,00,0.00,N,2,600, 20241104,15570,14130,15800,14130,585213,8903240820,00,0.00,N,2,1320, 20241028,14250,14030,14990,14030,322138,4687511380,00,0.00,N,2,230, 20241021,14020,14620,14800,13940,218848,3116076190,00,0.00,N,5,-730, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index d4656d9c3444..fe72b59acaaa 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4035,4285,4285,3740,276086,1095224110,00,0.00,N,5,-290, 20241104,4325,4250,4370,4220,141602,609755470,00,0.00,N,2,80, 20241028,4245,4250,4355,4210,99219,425436635,00,0.00,N,5,-45, 20241021,4290,4265,4390,4190,197689,842214650,00,0.00,N,5,-10, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index d0406f34118b..abf8a2fa71f7 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,62800,61800,63200,61300,209250,13107508100,00,0.00,N,2,200, 20241104,62600,57600,63500,57200,583508,36144907500,00,0.00,N,2,5900, 20241028,56700,57000,59600,56700,144713,8440059600,00,0.00,N,5,-700, 20241021,57400,52500,58900,52100,260507,14666656600,00,0.00,N,2,4600, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index fc3abf1caceb..aa8d3d03002b 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,840,903,955,750,15126644,13071052259,00,0.00,N,5,-63, 20241104,903,862,1098,776,58930431,56653748040,00,0.00,N,2,21, 20241028,882,643,887,540,52772623,38089711184,00,0.00,N,2,239, 20241021,643,717,727,630,1222900,816846780,00,0.00,N,5,-74, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index ed3fe9b05a26..025a09744295 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3570,3730,3895,3500,845885,3090373370,00,0.00,N,5,-160, 20241104,3730,3695,3965,3670,508484,1923040485,00,0.00,N,2,35, 20241028,3695,3685,4365,3630,5308317,21542947345,00,0.00,N,2,10, 20241021,3685,3885,3950,3660,308267,1157300040,00,0.00,N,5,-180, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 42acefb297b5..2d2c581aa9e3 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4965,5270,5270,4445,644402,3153021405,00,0.00,N,5,-365, 20241104,5330,5120,5390,5080,234485,1225471330,00,0.00,N,2,180, 20241028,5150,4770,5440,4770,566558,2943065720,00,0.00,N,2,390, 20241021,4760,4980,5020,4715,285893,1393684175,00,0.00,N,5,-190, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index c7fa14431e18..2de0c83fc261 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7160,7400,7500,7080,92250,664005180,00,0.00,N,5,-210, 20241104,7370,7250,7700,7210,56001,411925650,00,0.00,N,2,120, 20241028,7250,7100,7270,7100,40398,291220190,00,0.00,N,2,130, 20241021,7120,7480,7480,7000,74096,537585890,00,0.00,N,5,-350, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 506aaa2abf05..f28d155b4825 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,800,908,908,788,313063,263699471,00,0.00,N,5,-118, 20241104,918,864,1002,846,618486,574901676,00,0.00,N,2,54, 20241028,864,862,890,856,223246,193966617,00,0.00,N,2,2, 20241021,862,955,973,851,493729,444615726,00,0.00,N,5,-112, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index ad929487420b..e9ca721d86b8 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,330,365,365,313,1665621,558068924,00,0.00,N,5,-20, 20241104,350,335,395,310,6033804,2117935845,00,0.00,N,2,15, 20241028,335,328,370,318,3751267,1261251595,00,0.00,N,2,14, 20241021,321,375,510,319,25689882,10945984881,00,0.00,N,5,-54, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 7d28db9fbe72..5b30edb82fd7 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5070,5520,5580,4730,864705,4315329995,00,0.00,N,5,-470, 20241104,5540,5450,5900,5380,772013,4342086660,00,0.00,N,2,100, 20241028,5440,5580,5680,5160,664102,3586577030,00,0.00,N,5,-120, 20241021,5560,5760,6890,5400,4944806,31067679210,00,0.00,N,5,-230, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index 5a63913fddac..acea0c525bfd 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,451,481,488,431,745787,345127242,00,0.00,N,5,-30, 20241104,481,450,497,444,1047461,490861924,00,0.00,N,2,38, 20241028,443,433,466,432,450292,200237756,00,0.00,N,2,5, 20241021,438,446,459,422,577951,256406260,00,0.00,N,5,-16, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 9cb4ee79dbae..023f9c57c706 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,476,479,493,446,576210,273981915,00,0.00,N,5,-8, 20241104,484,487,510,479,497072,244482386,00,0.00,N,5,-3, 20241028,487,491,508,482,189707,93510512,00,0.00,N,5,-4, 20241021,491,487,519,480,172013,84618550,00,0.00,N,2,4, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 5466e63d0fd7..9c298ee6460e 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3415,3810,3850,3300,34385,122669175,00,0.00,N,5,-395, 20241104,3810,4195,4195,3705,27838,107274645,00,0.00,N,5,-115, 20241028,3925,3890,4200,3850,14859,58628230,00,0.00,N,5,-5, 20241021,3930,3910,3970,3900,9916,38927565,00,0.00,N,5,-10, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index b3becbeb49fb..7ea1392152a8 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11050,12800,12820,10560,695643,7943019340,00,0.00,N,5,-1660, 20241104,12710,12600,13300,12220,434415,5552688910,00,0.00,N,2,80, 20241028,12630,12620,13050,12090,313556,3949746910,00,0.00,N,5,-50, 20241021,12680,12990,13500,12160,289181,3721606570,00,0.00,N,5,-180, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index 9c29da85f3f9..6912262a5808 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4305,4300,4640,4050,1519076,6518662960,00,0.00,N,2,60, 20241104,4245,3925,4595,3925,2715512,11839317860,00,0.00,N,2,275, 20241028,3970,3920,4035,3900,239642,950343860,00,0.00,N,2,15, 20241021,3955,4110,4215,3935,267814,1087304800,00,0.00,N,5,-190, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index bbd88273447c..8b77278f13d8 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5730,6270,6270,5610,131458,767258130,00,0.00,N,5,-520, 20241104,6250,6260,6450,6170,76469,484195860,00,0.00,N,3,0, 20241028,6250,6240,6410,6090,96075,605192720,00,0.00,N,2,10, 20241021,6240,5900,6300,5860,98493,599266880,00,0.00,N,2,260, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index 2ae3a1c18a53..603156226e57 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,158,158,158,158,0,0,00,0.00,N,3,0, 20241104,158,158,158,158,0,0,00,0.00,N,3,0, 20241028,158,158,158,158,0,0,00,0.00,N,3,0, 20241021,158,158,158,158,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index 0d6f83b780be..f2909b248a37 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7120,7720,7740,6850,532541,3821024680,00,0.00,N,5,-600, 20241104,7720,7760,7940,7650,141482,1096966110,00,0.00,N,2,20, 20241028,7700,7620,8000,7600,220626,1710334780,00,0.00,N,2,40, 20241021,7660,8080,8190,7600,264336,2072307470,00,0.00,N,5,-490, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index 6d8f208cf6ae..3810c280356d 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4100,4600,4640,3875,288536,1212415490,00,0.00,N,5,-550, 20241104,4650,4425,4790,4415,773832,3587158615,00,0.00,N,2,225, 20241028,4425,4310,4490,4300,102890,454152325,00,0.00,N,2,125, 20241021,4300,4445,4520,4300,143991,633560930,00,0.00,N,5,-125, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index ebfeff7bf2ab..e29bad75cbed 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8910,9190,9190,8740,6617,58999990,00,0.00,N,5,-280, 20241104,9190,9110,9220,8970,101734,918728730,00,0.00,N,2,100, 20241028,9090,9050,9190,9010,50612,457853420,00,0.00,N,2,30, 20241021,9060,9200,9230,9000,19202,173734750,00,0.00,N,5,-120, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 15d9edeee489..fde8d1393a5a 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3000,2600,3370,2330,13467070,40261610760,00,0.00,N,2,440, 20241104,2560,2480,2635,2460,443825,1136510260,00,0.00,N,2,80, 20241028,2480,2485,2605,2440,511979,1290597270,00,0.00,N,3,0, 20241021,2480,2560,2625,2450,618535,1555513055,00,0.00,N,5,-80, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 94f168b3109e..936c2c5ba285 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26250,24800,28300,23900,946239,24709621350,00,0.00,N,2,1850, 20241104,24400,22400,25100,22050,205539,4944859900,00,0.00,N,2,1950, 20241028,22450,22050,24050,21800,102400,2374454000,00,0.00,N,2,400, 20241021,22050,22550,22850,21450,42501,934898300,00,0.00,N,5,-800, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index ff34a65c8979..743e9c848650 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,682,775,775,665,589378,418095125,00,0.00,N,5,-93, 20241104,775,750,796,734,410818,315975065,00,0.00,N,2,25, 20241028,750,709,753,704,510658,374953009,00,0.00,N,2,41, 20241021,709,738,738,680,275171,195250889,00,0.00,N,5,-36, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index 12509ac431aa..1e0f04806708 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19260,19960,20250,17790,569570,10630387670,00,0.00,N,5,-680, 20241104,19940,19700,21050,19290,414383,8334829410,00,0.00,N,2,220, 20241028,19720,20000,20800,19510,430300,8599052110,00,0.00,N,5,-280, 20241021,20000,21050,21450,19770,359665,7305040350,00,0.00,N,5,-1150, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index 7880f46a7b3a..410b08932444 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13510,15520,15760,12750,141646,1997975880,00,0.00,N,5,-2000, 20241104,15510,16640,17190,15510,97019,1583777910,00,0.00,N,5,-1130, 20241028,16640,16600,17200,16440,36186,610764850,00,0.00,N,5,-140, 20241021,16780,17120,17500,16690,46309,783140840,00,0.00,N,5,-430, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index 9afee74ce05a..d4657ef1b9cd 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,53700,56100,57500,53700,5413520,302197647142,00,0.00,N,5,-3100, 20241104,56800,54100,57400,53500,5633329,313135607990,00,0.00,N,2,2800, 20241028,54000,57400,57600,51300,8887574,481653739000,00,0.00,N,5,-4000, 20241021,58000,57000,59900,55200,5432907,310509136700,00,0.00,N,2,1500, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index e15dd9bfc52a..8f1c7a1d9b8e 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6470,5550,6860,5030,16709557,104883650820,00,0.00,N,2,920, 20241104,5550,5450,5690,5310,670377,3703599780,00,0.00,N,2,50, 20241028,5500,5330,6410,5280,3840079,22713567300,00,0.00,N,2,220, 20241021,5280,5670,5850,5230,353469,1948711400,00,0.00,N,5,-380, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 2b90cefc4d39..60fab4fa42d1 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1146,1344,1361,1105,2689519,3275528648,00,0.00,N,5,-198, 20241104,1344,1368,1410,1320,1411556,1921981177,00,0.00,N,5,-20, 20241028,1364,1274,1476,1273,4781751,6645653993,00,0.00,N,2,77, 20241021,1287,1304,1550,1274,7599354,10666712735,00,0.00,N,5,-22, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 8afeb63a0896..a5424da0fd73 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17850,20800,20850,17250,636062,11818674060,00,0.00,N,5,-2950, 20241104,20800,20750,21900,20300,274424,5779930650,00,0.00,N,2,250, 20241028,20550,21250,21400,20200,221123,4601134800,00,0.00,N,5,-600, 20241021,21150,20900,21200,20000,290551,5988046400,00,0.00,N,2,450, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 852905ef8c6f..43fc349c8ad2 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4290,4750,4830,4105,319959,1448555655,00,0.00,N,5,-450, 20241104,4740,4855,5430,4640,1323205,6758669785,00,0.00,N,5,-115, 20241028,4855,5120,5370,4820,192857,980156560,00,0.00,N,5,-255, 20241021,5110,4795,5790,4770,1965566,10341229885,00,0.00,N,2,230, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index 8ff91b91da25..71d558ccbcd0 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1573,1670,1698,1540,202694,325792404,00,0.00,N,5,-118, 20241104,1691,1668,1709,1654,75998,127632711,00,0.00,N,2,3, 20241028,1688,1688,1692,1636,112658,187202123,00,0.00,N,3,0, 20241021,1688,1738,1740,1635,1241053,2001858327,00,0.00,N,5,-50, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 295124a531e6..b86f8d4745df 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,748,788,788,730,141096,106452441,00,0.00,N,5,-40, 20241104,788,799,815,764,82497,64513443,00,0.00,N,5,-11, 20241028,799,823,829,740,66502,52633842,00,0.00,N,5,-24, 20241021,823,800,844,781,47496,38837775,00,0.00,N,2,23, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index 7f57b7fee9a1..a6f4a3fde4cd 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3540,3800,3815,3350,424485,1515263060,00,0.00,N,5,-260, 20241104,3800,3540,3950,3540,1124013,4247546475,00,0.00,N,2,270, 20241028,3530,3455,3585,3385,825070,2868528340,00,0.00,N,2,25, 20241021,3505,3600,4005,3450,11508057,43963925675,00,0.00,N,5,-90, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 6b6a51eeeed8..80c69c979ecb 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,45450,45800,45800,43500,97011,4312015950,00,0.00,N,5,-350, 20241104,45800,47400,47600,45700,52545,2443539550,00,0.00,N,5,-1600, 20241028,47400,46600,47700,46550,37043,1749873850,00,0.00,N,2,800, 20241021,46600,47700,48100,46450,38488,1815660650,00,0.00,N,5,-1300, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 54e277284333..45ab6b4eb7f7 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,730,755,759,653,1674656,1174301231,00,0.00,N,5,-25, 20241104,755,825,826,750,1129078,881690548,00,0.00,N,5,-39, 20241028,794,749,802,735,1322278,1014737678,00,0.00,N,2,41, 20241021,753,814,830,746,817138,636798230,00,0.00,N,5,-61, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 79e14b74269a..5c03e3b4c5b5 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1348,1400,1662,1282,31930661,47642396814,00,0.00,N,2,69, 20241104,1279,964,1294,930,20020289,23262727096,00,0.00,N,2,298, 20241028,981,865,1277,865,25672842,29654335910,00,0.00,N,2,116, 20241021,865,966,976,851,1980790,1812432468,00,0.00,N,5,-88, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index 85181d9390a0..66dc6559c82b 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241104,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241028,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241021,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index f27ae5a4ff9a..2e51e117e739 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2230,2615,2615,2130,777989,1811505200,00,0.00,N,5,-385, 20241104,2615,2550,2820,2500,569137,1502667300,00,0.00,N,2,70, 20241028,2545,2475,2630,2455,322577,822409645,00,0.00,N,2,45, 20241021,2500,2575,2660,2440,419939,1071042500,00,0.00,N,5,-75, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index d7fe9d73ff1b..24a143a18a95 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,749,808,815,714,847796,633699603,00,0.00,N,5,-60, 20241104,809,816,819,788,505726,407670941,00,0.00,N,5,-8, 20241028,817,795,843,787,934301,757065904,00,0.00,N,2,28, 20241021,789,769,816,757,1188007,932986780,00,0.00,N,2,21, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 62eef153f0c7..933a247ed30c 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30550,36650,36900,29250,168520,5374039500,00,0.00,N,5,-6450, 20241104,37000,36500,37950,36200,48698,1816379950,00,0.00,N,2,500, 20241028,36500,36600,37750,35550,48877,1794675150,00,0.00,N,5,-500, 20241021,37000,38500,38700,36650,37247,1393842250,00,0.00,N,5,-1000, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 3fa6d7252e29..0af2221126df 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1923,2485,2485,1755,228930,459766663,00,0.00,N,5,-472, 20241104,2395,2635,2635,2360,152561,375787710,00,0.00,N,5,-145, 20241028,2540,2380,2570,2100,435132,1009163325,00,0.00,N,2,160, 20241021,2380,2470,2570,2300,368117,884970555,00,0.00,N,5,-90, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 96a1c1d66f1d..1f433f805d37 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,155400,175400,176300,143300,658986,102700921000,00,0.00,N,5,-21700, 20241104,177100,173300,184500,171800,323656,57927816200,00,0.00,N,2,3800, 20241028,173300,181000,182900,173000,283555,50545978500,00,0.00,N,5,-7300, 20241021,180600,184300,188500,178900,381269,69813262600,00,0.00,N,5,-3700, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index 31b42ba1d970..6eed2aea3f91 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20800,21550,22100,19850,1169501,24266384470,00,0.00,N,5,-750, 20241104,21550,20500,22050,20350,631431,13439681700,00,0.00,N,2,1050, 20241028,20500,20750,21450,20250,463457,9666513200,00,0.00,N,5,-300, 20241021,20800,22300,22700,20300,577103,12294708850,00,0.00,N,5,-1500, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index 79809c6ff481..f173969d7447 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6450,6450,6500,6070,716237,4510804060,00,0.00,N,3,0, 20241104,6450,6310,6580,6180,631935,4018775930,00,0.00,N,2,140, 20241028,6310,6370,6450,6180,278335,1752100880,00,0.00,N,3,0, 20241021,6310,6620,6900,6100,595823,3856267540,00,0.00,N,5,-270, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 24983dc70a1e..02e575e5f493 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,98400,101500,101800,96000,1018,100037200,00,0.00,N,5,-3100, 20241104,101500,101500,103000,97100,516,51898300,00,0.00,N,3,0, 20241028,101500,98400,103400,98100,572,58072800,00,0.00,N,2,3100, 20241021,98400,97700,99800,94000,1981,191612500,00,0.00,N,2,1300, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 6078f06c873a..c1a085f2d869 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3655,3525,3940,3285,10953301,40276346820,00,0.00,N,2,175, 20241104,3480,3200,3665,3130,4564312,15735400805,00,0.00,N,2,275, 20241028,3205,3210,3570,3150,2031312,6891836615,00,0.00,N,5,-10, 20241021,3215,3310,3340,3070,1004380,3199456290,00,0.00,N,5,-155, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 8bb34c4f9555..864d617cbdf3 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1914,2090,2095,1858,3007281,5860279114,00,0.00,N,5,-181, 20241104,2095,2090,2160,2080,1190816,2520613710,00,0.00,N,2,10, 20241028,2085,2060,2115,2060,1086705,2264483390,00,0.00,N,2,10, 20241021,2075,2255,2270,2060,1989227,4289516375,00,0.00,N,5,-180, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 5b3afde842d0..5caf5dcbfab5 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2675,2995,3175,2560,8251493,24540812070,00,0.00,N,5,-305, 20241104,2980,2840,3095,2810,5487493,16219204500,00,0.00,N,2,185, 20241028,2795,2780,2925,2770,1822000,5192609075,00,0.00,N,2,15, 20241021,2780,2945,2980,2765,3296331,9442882740,00,0.00,N,5,-180, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index f328f1f04423..d773085657fa 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2525,2645,2685,2465,1551220,4052380530,00,0.00,N,5,-115, 20241104,2640,2565,2665,2540,864441,2261835095,00,0.00,N,2,75, 20241028,2565,2610,2695,2540,679212,1775974190,00,0.00,N,5,-45, 20241021,2610,2690,2720,2600,609599,1614378135,00,0.00,N,5,-90, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index b1983d60eeb7..d77bf1a9e254 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,68600,59900,70000,58700,1652915,107090443500,00,0.00,N,2,7800, 20241104,60800,51800,62100,50800,1336070,77479286400,00,0.00,N,2,8900, 20241028,51900,47050,55500,43500,744932,37563642800,00,0.00,N,2,5300, 20241021,46600,46300,48250,44650,290726,13474512500,00,0.00,N,2,350, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index cf774c69cbdd..712a85a8ae38 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7790,9080,9130,7370,1680341,13434952210,00,0.00,N,5,-1320, 20241104,9110,9380,9700,8880,877666,8110000810,00,0.00,N,5,-250, 20241028,9360,9720,10220,9360,1128920,10970692120,00,0.00,N,5,-420, 20241021,9780,10520,10990,9720,1320388,13656471150,00,0.00,N,5,-620, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index f3d1ca381551..b0a3838b3ea2 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4500,4635,4680,4215,64966,286436640,00,0.00,N,5,-135, 20241104,4635,4615,4820,4520,57712,271350250,00,0.00,N,2,40, 20241028,4595,4500,4650,4500,16583,75854830,00,0.00,N,2,100, 20241021,4495,4575,4700,4475,30324,138564070,00,0.00,N,5,-130, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 7349620dd65e..70b8f064ac20 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6780,7730,7880,6470,404664,2808898480,00,0.00,N,5,-1020, 20241104,7800,7500,8120,7490,142617,1116941030,00,0.00,N,2,260, 20241028,7540,7630,7870,7500,95419,736043970,00,0.00,N,5,-160, 20241021,7700,7810,8090,7520,163259,1273581480,00,0.00,N,5,-160, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index ed3dbc005fb0..3606fa383827 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3695,4075,4125,3500,1380089,5306400365,00,0.00,N,5,-355, 20241104,4050,4090,4240,4050,674342,2783090310,00,0.00,N,5,-65, 20241028,4115,3805,4230,3805,1151552,4682783945,00,0.00,N,2,260, 20241021,3855,4015,4100,3810,1234787,4855852610,00,0.00,N,5,-160, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index 83a3adcac9ad..8e72bb0af5ba 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5300,5600,6140,5000,3369264,18816773170,00,0.00,N,5,-300, 20241104,5600,5550,5880,5400,547972,3078111180,00,0.00,N,2,150, 20241028,5450,6000,6250,5360,1219058,6902427700,00,0.00,N,5,-550, 20241021,6000,6490,6880,5590,2645577,16508848520,00,0.00,N,5,-600, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 849739bbe858..19dbde2dad79 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4850,5500,5500,4660,525907,2640686850,00,0.00,N,5,-650, 20241104,5500,5520,5630,5440,189637,1049369340,00,0.00,N,5,-40, 20241028,5540,5460,5650,5440,196273,1088997630,00,0.00,N,2,110, 20241021,5430,5760,5810,5400,254896,1426674540,00,0.00,N,5,-330, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index cb66c0acc00b..f053f99c2a6a 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1191,1175,1277,1019,2804046,3271876902,00,0.00,N,2,18, 20241104,1173,939,1320,926,5950859,6817434043,00,0.00,N,2,235, 20241028,938,806,1089,805,9951581,10155535578,00,0.00,N,2,125, 20241021,813,903,928,800,987526,848261106,00,0.00,N,5,-99, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 9507f85517b3..91a7e31055a5 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,474,529,530,460,393756,190998956,00,0.00,N,5,-45, 20241104,519,510,546,493,857116,444343857,00,0.00,N,2,9, 20241028,510,552,559,500,731036,377477098,00,0.00,N,5,-41, 20241021,551,887,893,546,2295015,1468982195,00,0.00,N,5,-348, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 70b7903c6387..413398c047f1 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7070,7160,7250,6650,778963,5330540930,00,0.00,N,5,-130, 20241104,7200,7140,7460,7050,361184,2629544190,00,0.00,N,2,70, 20241028,7130,7040,7290,7030,381219,2738944750,00,0.00,N,2,100, 20241021,7030,7150,7360,7020,488400,3506055040,00,0.00,N,5,-130, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 880a1d74e33a..f6b2a7a998e5 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,998,1159,1168,943,724138,734556337,00,0.00,N,5,-161, 20241104,1159,1105,1224,1092,772993,896244481,00,0.00,N,2,40, 20241028,1119,1004,1180,1004,1588821,1746247881,00,0.00,N,2,119, 20241021,1000,1115,1140,1000,475620,509856858,00,0.00,N,5,-127, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index d3d634f8fb23..c0d280d8fe58 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6300,6710,6800,5980,705279,4411281440,00,0.00,N,5,-420, 20241104,6720,6680,7080,6610,568515,3875345380,00,0.00,N,2,40, 20241028,6680,6680,6850,6470,516887,3452012740,00,0.00,N,2,50, 20241021,6630,6850,7240,6500,577071,3926449740,00,0.00,N,5,-230, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 2321b37a14bb..8f4d13b3e8b7 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2015,2190,2195,1951,1782955,3628932444,00,0.00,N,5,-170, 20241104,2185,2095,2200,2075,1171601,2506042590,00,0.00,N,2,85, 20241028,2100,2050,2160,2050,976884,2061731555,00,0.00,N,2,45, 20241021,2055,2055,2250,2010,3819744,8185963380,00,0.00,N,3,0, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index 99ed21264c7e..f384eefc8119 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11980,14360,14470,11940,1001375,13004356080,00,0.00,N,5,-2260, 20241104,14240,14740,15520,13650,915336,13433699000,00,0.00,N,5,-360, 20241028,14600,15300,15660,14040,564005,8383200720,00,0.00,N,5,-720, 20241021,15320,16510,16930,15320,522210,8376901660,00,0.00,N,5,-1190, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index 122a00f32ff8..17f48319228d 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1356,1435,1439,1278,162189,219159552,00,0.00,N,5,-84, 20241104,1440,1430,1483,1424,70009,100980332,00,0.00,N,2,10, 20241028,1430,1464,1485,1400,50328,72276118,00,0.00,N,5,-10, 20241021,1440,1505,1508,1426,128212,186369408,00,0.00,N,5,-68, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index fb189e37324d..4f3688fb36f2 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1735,1954,1954,1735,82339,151397050,00,0.00,N,5,-219, 20241104,1954,1972,2030,1926,62534,122631271,00,0.00,N,5,-18, 20241028,1972,1931,2000,1930,48695,95149398,00,0.00,N,2,41, 20241021,1931,1969,1985,1879,74018,143242905,00,0.00,N,5,-37, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index b7c3be85d731..3a029eaedc11 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1315,1419,1419,1295,311071,420604145,00,0.00,N,5,-104, 20241104,1419,1427,1475,1413,251760,361789647,00,0.00,N,5,-23, 20241028,1442,1430,1463,1410,255814,366148435,00,0.00,N,2,12, 20241021,1430,1499,1699,1426,3842887,6174876414,00,0.00,N,5,-81, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 6cb78ef6175e..d5a272d534b8 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,740,785,785,696,857420,635830125,00,0.00,N,5,-45, 20241104,785,819,819,761,562323,445933613,00,0.00,N,5,-18, 20241028,803,705,820,705,1263970,978492461,00,0.00,N,2,69, 20241021,734,780,829,711,2308044,1772150533,00,0.00,N,5,-51, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index 87ce60cdeff6..f6cd60ff4b87 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1552,1756,1758,1500,1089770,1765300947,00,0.00,N,5,-208, 20241104,1760,1987,2030,1730,1458062,2709938202,00,0.00,N,5,-250, 20241028,2010,2430,2565,1990,10831736,25212889862,00,0.00,N,5,-450, 20241021,2460,1707,2730,1701,30869898,74932217620,00,0.00,N,2,731, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 441b40576c59..893974b953d4 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7090,7970,7970,6300,810696,5786852280,00,0.00,N,5,-900, 20241104,7990,8010,8230,7630,985636,7855636970,00,0.00,N,2,70, 20241028,7920,8000,8220,7680,713649,5743182240,00,0.00,N,5,-100, 20241021,8020,8060,9210,7690,2599069,21893684100,00,0.00,N,5,-40, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index 1cc4a2186ec7..deec91f4476b 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8500,9160,9230,8110,405263,3442101310,00,0.00,N,5,-670, 20241104,9170,9190,9400,9000,297686,2748749360,00,0.00,N,2,30, 20241028,9140,8740,9270,8740,349832,3154373040,00,0.00,N,2,360, 20241021,8780,8960,9260,8640,508754,4529822140,00,0.00,N,5,-220, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 3b540ba02c1d..d77c9e6f4433 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6720,6690,6780,6340,21756,142401410,00,0.00,N,5,-30, 20241104,6750,6820,6980,6660,29318,198963610,00,0.00,N,5,-70, 20241028,6820,6730,7110,6680,20011,136164770,00,0.00,N,2,90, 20241021,6730,6910,7040,6730,28287,194772730,00,0.00,N,5,-210, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index 15d1fd6825bb..ef58fc7c7a79 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1034,1089,1100,987,346921,359969730,00,0.00,N,5,-66, 20241104,1100,1168,1270,1041,714587,836501792,00,0.00,N,5,-68, 20241028,1168,1184,1238,1152,417206,494800370,00,0.00,N,5,-16, 20241021,1184,1174,1248,1120,624337,742086046,00,0.00,N,2,9, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index c018c9c26981..ae7888f8ea91 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,33850,35100,35950,33350,73479,2544991450,00,0.00,N,5,-900, 20241104,34750,35150,35500,34650,31138,1090357400,00,0.00,N,5,-400, 20241028,35150,35150,35600,34700,37504,1320223600,00,0.00,N,5,-200, 20241021,35350,35600,36000,35250,48381,1726651400,00,0.00,N,5,-250, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index f0e7eb9286cf..5605c292e00b 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3050,3150,3250,2910,352614,1088840055,00,0.00,N,5,-95, 20241104,3145,3045,3150,2970,185432,569860915,00,0.00,N,2,145, 20241028,3000,2930,3015,2795,289455,838789230,00,0.00,N,2,70, 20241021,2930,3080,3095,2875,219691,657052960,00,0.00,N,5,-150, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index 975da0564703..03a5fbe01ebd 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1194,1340,1345,1150,2538439,3156836010,00,0.00,N,5,-146, 20241104,1340,1412,1517,1300,7807166,11161330468,00,0.00,N,5,-40, 20241028,1380,1340,1440,1340,2456626,3409915909,00,0.00,N,2,37, 20241021,1343,1455,1474,1337,2928613,4126379310,00,0.00,N,5,-117, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 8d727908452e..a43760a7a17c 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3435,4040,4060,3330,1082771,3932920005,00,0.00,N,5,-625, 20241104,4060,4280,4335,4040,512369,2135587390,00,0.00,N,5,-220, 20241028,4280,4410,4510,4280,866907,3816055745,00,0.00,N,5,-95, 20241021,4375,3990,4980,3990,10661877,49809081390,00,0.00,N,2,495, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index 7821c68cb389..c3138d52be43 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,63100,61900,69200,56800,7395999,465541132400,00,0.00,N,2,600, 20241104,62500,45000,64000,43900,10242133,564951058800,00,0.00,N,2,17600, 20241028,44900,41600,46350,36450,5035605,212291101050,00,0.00,N,2,3050, 20241021,41850,45250,46600,40750,1256746,54253295650,00,0.00,N,5,-2800, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 0aea96ca085d..7e02af377103 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241104,1910,1949,2175,1859,2942079,5920793774,00,0.00,N,5,-49, -20241028,1959,1975,2095,1880,606715,1201798144,00,0.00,N,5,-32, -20241021,1991,1999,2200,1838,1733255,3457848463,00,0.00,N,5,-9, -20241014,2000,1978,2035,1809,1170420,2250278687,00,0.00,N,2,23, -20241007,1977,1849,2080,1785,1818382,3520132546,00,0.00,N,2,149, -20240930,1828,1858,2050,1698,1598315,2994163431,00,0.00,N,5,-97, -20240923,1925,2430,2430,1666,4897650,9875708157,00,0.00,N,5,-510, -20240919,2435,2505,2675,2350,1300181,3230052005,00,0.00,N,5,-45, -20240909,2480,3345,3470,2465,18283515,55113455935,00,0.00,N,5,-590, -20240902,3070,2075,3515,1991,32520953,96357385842,00,0.00,N,2,975, -20240826,2095,1722,2170,1712,1369646,2688784698,00,0.00,N,2,379, -20240819,1716,2070,2100,1651,1183817,2185238961,00,0.00,N,5,-314, -20240812,2030,2055,2150,1971,776608,1586550098,00,0.00,N,5,-25, -20240805,2055,2800,2845,1951,1582589,3447173256,00,0.00,N,5,-795, -20240729,2850,2900,3185,2615,2019543,5902116550,00,0.00,N,5,-20, -20240722,2870,3065,3270,2870,1079934,3326188290,00,0.00,N,5,-195, -20240715,3065,3350,3900,2950,2235817,7434408550,00,0.00,N,5,-285, -20240708,3350,3735,3800,3045,1842345,6417304265,00,0.00,N,5,-385, -20240701,3735,2370,3975,2330,5065937,16225824235,00,0.00,N,2,855, -20240624,2880,3240,3540,2875,2163790,7015806385,00,0.00,N,5,-380, -20240617,3260,2400,3290,2305,3847712,11334168285,00,0.00,N,2,860, -20240610,2400,2585,2850,2240,1781267,4471266050,00,0.00,N,5,-185, -20240603,2585,2700,2905,2450,1156756,3090292960,00,0.00,N,5,-140, -20240527,2725,2140,2800,2125,2264059,5751447755,00,0.00,N,2,585, -20240520,2140,2235,2400,1976,673114,1462559829,00,0.00,N,5,-95, -20240513,2235,2160,2455,2160,661307,1507237110,00,0.00,N,2,75, -20240507,2160,2250,2340,2150,386097,868305530,00,0.00,N,5,-90, -20240429,2250,2255,2360,2190,336983,760593965,00,0.00,N,5,-15, -20240422,2265,2320,2540,2130,3515460,8132913620,00,0.00,N,5,-25, -20240415,2290,1884,2680,1816,7490801,18072255994,00,0.00,N,2,407, -20240408,1883,1620,1949,1604,623604,1112608801,00,0.00,N,2,228, -20240401,1655,1947,1988,1626,463534,850479664,00,0.00,N,5,-300, -20240325,1955,1950,2130,1891,652428,1300086053,00,0.00,N,2,4, -20240318,1951,1788,2150,1776,4753262,9455149156,00,0.00,N,2,194, -20240311,1757,1699,2005,1502,4032815,7504288389,00,0.00,N,2,62, -20240304,1695,1650,2220,1565,4778787,9314000021,00,0.00,N,2,135, -20240226,1560,1547,1596,1446,330051,505736386,00,0.00,N,2,27, -20240219,1533,1567,1674,1521,788463,1256114967,00,0.00,N,5,-30, -20240213,1563,1503,1800,1425,3087304,5075179560,00,0.00,N,2,62, -20240205,1501,2440,2455,1420,3275317,5425954718,00,0.00,N,5,-939, -20240129,2440,2585,2650,2405,579066,1445950720,00,0.00,N,5,-155, -20240122,2595,2400,2750,2360,1735284,4425477375,00,0.00,N,2,210, -20240115,2385,2465,2535,2280,1073801,2597333095,00,0.00,N,5,-110, -20240108,2495,2225,2950,2210,5243443,13755092805,00,0.00,N,2,270, -20240102,2225,2235,2300,2190,127812,286932840,00,0.00,N,5,-10, -20231226,2235,2220,2250,2150,140659,310054805,00,0.00,N,2,20, -20231218,2215,2240,2480,2160,550586,1260054595,00,0.00,N,5,-25, -20231211,2240,2165,2330,2160,358232,804441170,00,0.00,N,2,75, -20231204,2165,2245,2355,2145,447352,1003440015,00,0.00,N,5,-80, -20231127,2245,2320,2335,2200,175038,394476750,00,0.00,N,5,-75, -20231120,2320,2285,2345,2255,125070,287368865,00,0.00,N,2,55, -20231113,2265,2300,2390,2250,186183,431232675,00,0.00,N,5,-35, -20231106,2300,2340,2385,2245,196421,455969210,00,0.00,N,3,0, -20231030,2300,2285,2340,2160,211908,473640830,00,0.00,N,2,20, -20231023,2280,2300,2415,2190,452122,1042341455,00,0.00,N,5,-55, -20231016,2335,2550,2590,2210,652836,1535916755,00,0.00,N,5,-195, -20231010,2530,3095,3245,2515,4659897,13182230135,00,0.00,N,5,-320, -20231004,2850,2255,2850,2170,763576,2005568670,00,0.00,N,2,610, -20230925,2240,2360,2380,2150,145803,324485100,00,0.00,N,5,-120, -20230918,2360,2430,2515,2275,397840,949226165,00,0.00,N,5,-70, -20230911,2430,2585,2590,2410,211453,525419605,00,0.00,N,5,-95, -20230904,2525,2525,2680,2440,330886,843772490,00,0.00,N,2,25, -20230828,2500,2690,3400,2485,3305456,9784854470,00,0.00,N,5,-190, -20230821,2690,2305,3600,2250,5904774,17888886190,00,0.00,N,2,370, -20230814,2320,2620,2755,2225,366846,928594065,00,0.00,N,5,-285, -20230807,2605,2500,2930,2480,1175359,3161380680,00,0.00,N,2,105, -20230731,2500,2360,3000,2270,1876974,4981560370,00,0.00,N,2,205, -20230724,2295,2620,2620,2150,331358,770604945,00,0.00,N,5,-335, -20230717,2630,2810,2810,2565,163745,434476240,00,0.00,N,5,-75, -20230710,2705,2770,2820,2685,190941,518411200,00,0.00,N,5,-65, -20230703,2770,2890,2985,2640,313316,878370845,00,0.00,N,5,-115, -20230626,2885,3015,3255,2850,1313837,4075245030,00,0.00,N,5,-120, -20230619,3005,3020,3285,2910,1150554,3549323180,00,0.00,N,5,-15, -20230612,3020,2965,3200,2875,666243,1999498045,00,0.00,N,2,50, -20230605,2970,3080,3490,2895,2631191,8323562445,00,0.00,N,5,-160, -20230530,3130,2690,3520,2640,8497193,27980497525,00,0.00,N,2,440, -20230522,2690,2630,2750,2625,86349,232748560,00,0.00,N,2,60, -20230515,2630,2795,2985,2500,296479,796882370,00,0.00,N,5,-190, -20230508,2820,2660,2925,2560,261284,717220830,00,0.00,N,2,160, -20230502,2660,2570,2680,2520,80118,210170880,00,0.00,N,2,90, -20230424,2570,2640,2650,2470,178587,456858720,00,0.00,N,5,-100, -20230417,2670,2855,2925,2640,220535,616234145,00,0.00,N,5,-170, -20230410,2840,2760,2850,2625,190835,518778515,00,0.00,N,2,85, -20230403,2755,2870,2950,2750,270388,771490660,00,0.00,N,5,-110, -20230327,2865,2975,3045,2830,239003,703563205,00,0.00,N,5,-110, -20230320,2975,3055,3125,2860,243379,731915630,00,0.00,N,5,-80, -20230313,3055,3090,3370,2880,704554,2222477535,00,0.00,N,5,-55, -20230306,3110,3085,3185,2895,373934,1141267740,00,0.00,N,2,75, -20230227,3035,3000,3140,2900,161325,487788930,00,0.00,N,2,5, -20230220,3030,3000,3070,2825,308724,916950575,00,0.00,N,2,30, -20230213,3000,3240,3280,2965,302778,945279830,00,0.00,N,5,-240, -20230206,3240,3460,3520,3225,756799,2536658315,00,0.00,N,5,-220, -20230130,3460,3265,3800,3045,3065939,10644495860,00,0.00,N,2,365, -20230125,3095,3015,3220,2880,1152285,3506352565,00,0.00,N,2,55, -20230116,3040,2565,3220,2480,3228474,9737755025,00,0.00,N,2,475, -20230109,2565,2455,2580,2450,134460,335972530,00,0.00,N,2,110, -20230102,2455,2490,2600,2320,265734,654414725,00,0.00,N,5,-45, -20221226,2500,2695,2695,2385,122594,310121095,00,0.00,N,5,-230, -20221219,2730,2935,2970,2615,103080,287438305,00,0.00,N,5,-205, -20221212,2935,2965,3080,2850,147905,438573280,00,0.00,N,5,-5, +20241111,1614,1466,1891,1428,7615256,13402540350,00,0.00,N,5,-14, +20241104,1628,1662,1854,1585,3449611,5920793774,00,0.00,N,5,-42, +20241028,1670,1684,1786,1603,711375,1201798144,00,0.00,N,5,-28, +20241021,1698,1704,1876,1567,2032255,3457848463,00,0.00,N,5,-7, +20241014,1705,1686,1735,1542,1372325,2250278687,00,0.00,N,2,19, +20241007,1686,1576,1773,1522,2132066,3520132546,00,0.00,N,2,127, +20240930,1559,1584,1748,1448,1874037,2994163431,00,0.00,N,5,-82, +20240923,1641,2072,2072,1420,5742533,9875708157,00,0.00,N,5,-435, +20240919,2076,2136,2281,2004,1524473,3230052005,00,0.00,N,5,-39, +20240909,2115,2852,2959,2102,21437577,55113455935,00,0.00,N,5,-503, +20240902,2618,1769,2997,1698,38131095,96357385842,00,0.00,N,2,832, +20240826,1786,1468,1850,1460,1605918,2688784698,00,0.00,N,2,323, +20240819,1463,1765,1791,1408,1388034,2185238961,00,0.00,N,5,-268, +20240812,1731,1752,1833,1681,910577,1586550098,00,0.00,N,5,-21, +20240805,1752,2388,2426,1663,1855597,3447173256,00,0.00,N,5,-678, +20240729,2430,2473,2716,2230,2367929,5902116550,00,0.00,N,5,-17, +20240722,2447,2614,2788,2447,1266230,3326188290,00,0.00,N,5,-167, +20240715,2614,2857,3326,2515,2621513,7434408550,00,0.00,N,5,-243, +20240708,2857,3185,3240,2596,2160163,6417304265,00,0.00,N,5,-328, +20240701,3185,2021,3390,1987,5939852,16225824235,00,0.00,N,2,729, +20240624,2456,2763,3019,2452,2537059,7015806385,00,0.00,N,5,-324, +20240617,2780,2046,2805,1965,4511473,11334168285,00,0.00,N,2,734, +20240610,2046,2204,2430,1910,2088548,4471266050,00,0.00,N,5,-158, +20240603,2204,2302,2477,2089,1356305,3090292960,00,0.00,N,5,-120, +20240527,2324,1825,2388,1812,2654627,5751447755,00,0.00,N,2,499, +20240520,1825,1906,2046,1685,789230,1462559829,00,0.00,N,5,-81, +20240513,1906,1842,2093,1842,775386,1507237110,00,0.00,N,2,64, +20240507,1842,1918,1995,1833,452700,868305530,00,0.00,N,5,-76, +20240429,1918,1923,2012,1867,395113,760593965,00,0.00,N,5,-13, +20240422,1931,1978,2166,1816,4121904,8132913620,00,0.00,N,5,-22, +20240415,1953,1606,2285,1548,8783026,18072255994,00,0.00,N,2,348, +20240408,1605,1381,1662,1368,731179,1112608801,00,0.00,N,2,194, +20240401,1411,1660,1695,1386,543495,850479664,00,0.00,N,5,-256, +20240325,1667,1663,1816,1612,764975,1300086053,00,0.00,N,2,4, +20240318,1663,1524,1833,1514,5573239,9455149156,00,0.00,N,2,165, +20240311,1498,1449,1710,1281,4728508,7504288389,00,0.00,N,2,53, +20240304,1445,1407,1893,1334,5603166,9314000021,00,0.00,N,2,115, +20240226,1330,1319,1361,1233,386985,505736386,00,0.00,N,2,23, +20240219,1307,1336,1427,1297,924477,1256114967,00,0.00,N,5,-26, +20240213,1333,1281,1535,1215,3619889,5075179560,00,0.00,N,2,53, +20240205,1280,2081,2093,1211,3840335,5425954718,00,0.00,N,5,-801, +20240129,2081,2204,2260,2051,678957,1445950720,00,0.00,N,5,-132, +20240122,2213,2046,2345,2012,2034634,4425477375,00,0.00,N,2,179, +20240115,2034,2102,2162,1944,1259037,2597333095,00,0.00,N,5,-93, +20240108,2127,1897,2515,1884,6147979,13755092805,00,0.00,N,2,230, +20240102,1897,1906,1961,1867,149858,286932840,00,0.00,N,5,-9, +20231226,1906,1893,1918,1833,164923,310054805,00,0.00,N,2,17, +20231218,1889,1910,2115,1842,645564,1260054595,00,0.00,N,5,-21, +20231211,1910,1846,1987,1842,420027,804441170,00,0.00,N,2,64, +20231204,1846,1914,2008,1829,524521,1003440015,00,0.00,N,5,-68, +20231127,1914,1978,1991,1876,205232,394476750,00,0.00,N,5,-64, +20231120,1978,1948,1999,1923,146643,287368865,00,0.00,N,2,47, +20231113,1931,1961,2038,1918,218299,431232675,00,0.00,N,5,-30, +20231106,1961,1995,2034,1914,230302,455969210,00,0.00,N,3,0, +20231030,1961,1948,1995,1842,248462,473640830,00,0.00,N,2,17, +20231023,1944,1961,2059,1867,530114,1042341455,00,0.00,N,5,-47, +20231016,1991,2174,2208,1884,765453,1535916755,00,0.00,N,5,-166, +20231010,2157,2639,2767,2144,5463768,13182230135,00,0.00,N,5,-273, +20231004,2430,1923,2430,1850,895298,2005568670,00,0.00,N,2,520, +20230925,1910,2012,2029,1833,170954,324485100,00,0.00,N,5,-102, +20230918,2012,2072,2144,1940,466469,949226165,00,0.00,N,5,-60, +20230911,2072,2204,2208,2055,247928,525419605,00,0.00,N,5,-81, +20230904,2153,2153,2285,2081,387965,843772490,00,0.00,N,2,21, +20230828,2132,2294,2899,2119,3875673,9784854470,00,0.00,N,5,-162, +20230821,2294,1965,3070,1918,6923396,17888886190,00,0.00,N,2,316, +20230814,1978,2234,2349,1897,430128,928594065,00,0.00,N,5,-243, +20230807,2221,2132,2498,2115,1378117,3161380680,00,0.00,N,2,89, +20230731,2132,2012,2558,1936,2200766,4981560370,00,0.00,N,2,175, +20230724,1957,2234,2234,1833,388517,770604945,00,0.00,N,5,-286, +20230717,2243,2396,2396,2187,191990,434476240,00,0.00,N,5,-64, +20230710,2307,2362,2405,2289,223877,518411200,00,0.00,N,5,-55, +20230703,2362,2464,2545,2251,367363,878370845,00,0.00,N,5,-98, +20230626,2460,2571,2776,2430,1540483,4075245030,00,0.00,N,5,-102, +20230619,2562,2575,2801,2481,1349033,3549323180,00,0.00,N,5,-13, +20230612,2575,2528,2729,2452,781174,1999498045,00,0.00,N,2,42, +20230605,2533,2626,2976,2469,3085093,8323562445,00,0.00,N,5,-136, +20230530,2669,2294,3002,2251,9963029,27980497525,00,0.00,N,2,375, +20230522,2294,2243,2345,2238,101243,232748560,00,0.00,N,2,51, +20230515,2243,2383,2545,2132,347621,796882370,00,0.00,N,5,-162, +20230508,2405,2268,2494,2183,306355,717220830,00,0.00,N,2,137, +20230502,2268,2191,2285,2149,93937,210170880,00,0.00,N,2,77, +20230424,2191,2251,2260,2106,209392,456858720,00,0.00,N,5,-86, +20230417,2277,2434,2494,2251,258576,616234145,00,0.00,N,5,-145, +20230410,2422,2353,2430,2238,223754,518778515,00,0.00,N,2,73, +20230403,2349,2447,2515,2345,317030,771490660,00,0.00,N,5,-94, +20230327,2443,2537,2596,2413,280230,703563205,00,0.00,N,5,-94, +20230320,2537,2605,2665,2439,285362,731915630,00,0.00,N,5,-68, +20230313,2605,2635,2874,2456,826093,2222477535,00,0.00,N,5,-47, +20230306,2652,2631,2716,2469,438438,1141267740,00,0.00,N,2,64, +20230227,2588,2558,2678,2473,189153,487788930,00,0.00,N,2,4, +20230220,2584,2558,2618,2409,361979,916950575,00,0.00,N,2,26, +20230213,2558,2763,2797,2528,355008,945279830,00,0.00,N,5,-205, +20230206,2763,2950,3002,2750,887350,2536658315,00,0.00,N,5,-187, +20230130,2950,2784,3240,2596,3594837,10644495860,00,0.00,N,2,311, +20230125,2639,2571,2746,2456,1351063,3506352565,00,0.00,N,2,47, +20230116,2592,2187,2746,2115,3785411,9737755025,00,0.00,N,2,405, +20230109,2187,2093,2200,2089,157653,335972530,00,0.00,N,2,94, +20230102,2093,2123,2217,1978,311573,654414725,00,0.00,N,5,-39, +20221226,2132,2298,2298,2034,143742,310121095,00,0.00,N,5,-196, +20221219,2328,2503,2533,2230,120859,287438305,00,0.00,N,5,-175, +20221212,2503,2528,2626,2430,173417,438573280,00,0.00,N,5,-4, 20221205,2940,3000,3030,2740,92316,267041550,00,0.00,N,5,-60, 20221128,3000,2870,3080,2785,132452,389772570,00,0.00,N,2,130, 20221121,2870,2640,2880,2580,109065,296852495,00,0.00,N,2,230, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 9e1372f53daf..7551410ddfbc 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24300,22550,29500,21650,2574931,69109596750,00,0.00,N,2,2000, 20241104,22300,22650,24250,21800,281210,6449789950,00,0.00,N,5,-250, 20241028,22550,20650,23950,20650,225479,5142173550,00,0.00,N,2,2050, 20241021,20500,20900,22350,20300,118681,2518146600,00,0.00,N,5,-200, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 0d08dcc5d1f7..2a827d218b7d 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22000,23450,23750,21200,95318,2105645000,00,0.00,N,5,-1550, 20241104,23550,24300,25000,23300,81848,1967012900,00,0.00,N,5,-650, 20241028,24200,27100,27250,23850,259363,6551660150,00,0.00,N,5,-4200, 20241021,28400,31250,31350,27750,131321,3832020200,00,0.00,N,5,-2900, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index 34a738d08b49..dc2eb0ba4c03 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6670,7590,8450,6290,3833377,29980012030,00,0.00,N,5,-780, 20241104,7450,7380,8030,7140,1856039,14178977260,00,0.00,N,2,70, 20241028,7380,6970,8560,6770,10070906,80902084190,00,0.00,N,2,650, 20241021,6730,7230,7600,6730,891429,6313973470,00,0.00,N,5,-560, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 6daa10b30cc8..a08e596b7cf8 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1358,1409,1432,1290,600275,804853285,00,0.00,N,5,-55, 20241104,1413,1383,1440,1383,531150,748350131,00,0.00,N,2,33, 20241028,1380,1357,1407,1350,346336,478786875,00,0.00,N,2,23, 20241021,1357,1358,1385,1333,281540,383681616,00,0.00,N,5,-10, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index aebd03c35c17..23dfcf5d5753 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4715,5000,5080,4700,365644,1771126490,00,0.00,N,5,-285, 20241104,5000,5150,5150,5000,182126,919238995,00,0.00,N,5,-100, 20241028,5100,4980,5240,4980,174515,889887010,00,0.00,N,2,125, 20241021,4975,5090,5170,4975,274426,1397196010,00,0.00,N,5,-115, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index 638bbfd49c1f..f9f642028e26 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2120,2280,2320,2050,111422,238903855,00,0.00,N,5,-230, 20241104,2350,2310,2455,2310,47891,112616915,00,0.00,N,2,20, 20241028,2330,2390,2420,2295,42724,99953325,00,0.00,N,5,-80, 20241021,2410,2770,2985,2295,469847,1242481835,00,0.00,N,5,-40, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index d4017a89a2b5..027baff32b69 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3585,3540,4180,3350,821415,3085524255,00,0.00,N,5,-55, 20241104,3640,3470,3840,3040,953432,3209882145,00,0.00,N,2,160, 20241028,3480,3875,3875,3370,771015,2766711470,00,0.00,N,5,-320, 20241021,3800,4190,4450,3575,1235273,5067692760,00,0.00,N,5,-390, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index fbc443cfedf2..67f1bcb04209 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2670,2655,2930,2255,1404669,3570323990,00,0.00,N,5,-25, 20241104,2695,2645,2735,2605,265800,711410310,00,0.00,N,2,65, 20241028,2630,2730,2800,2625,264453,712287090,00,0.00,N,5,-70, 20241021,2700,2765,2790,2685,257525,702092525,00,0.00,N,5,-35, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index d13be725852f..45c864879c81 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3020,3250,3380,2910,4336300,13793847375,00,0.00,N,5,-160, 20241104,3180,3075,3355,3050,1729857,5488365850,00,0.00,N,2,100, 20241028,3080,3040,3470,3025,6434360,21149491735,00,0.00,N,2,45, 20241021,3035,3235,3260,3030,1289437,4035960085,00,0.00,N,5,-195, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 00d5bbfa2c55..826e68031937 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10340,12500,12500,9900,583520,6300140570,00,0.00,N,5,-2210, 20241104,12550,12680,13500,12320,187940,2414963260,00,0.00,N,5,-90, 20241028,12640,12800,13120,12310,298127,3812133460,00,0.00,N,5,-280, 20241021,12920,13900,14110,12890,220748,2947257460,00,0.00,N,5,-1020, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index 139eee25dff9..8a01c3506bd7 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,64800,62700,66500,61500,9489782,605574565100,00,0.00,N,2,1700, 20241104,63100,61800,65500,60200,10073188,630419146000,00,0.00,N,2,1600, 20241028,61500,65100,67600,60200,7978026,509615241400,00,0.00,N,5,-2800, 20241021,64300,65600,67300,62300,7996492,518087845100,00,0.00,N,5,-700, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index c8e361632d32..faa969363fed 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4930,5440,5440,4645,499967,2497740610,00,0.00,N,5,-500, 20241104,5430,5150,5980,5010,2833706,16028658110,00,0.00,N,2,350, 20241028,5080,5070,5340,4980,357165,1834282540,00,0.00,N,5,-30, 20241021,5110,5530,5560,4935,991775,5121868130,00,0.00,N,5,-340, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 8dd88f47e932..2937443eb608 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1888,2105,2105,1795,81936,158577614,00,0.00,N,5,-217, 20241104,2105,2145,2190,2070,392973,828383340,00,0.00,N,5,-45, 20241028,2150,1958,2155,1958,108840,224868184,00,0.00,N,2,192, 20241021,1958,2375,2415,1954,227619,478563719,00,0.00,N,5,-392, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 019b83fe0b74..00eefda49e04 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20050,22300,22450,19250,966913,19862616390,00,0.00,N,5,-2400, 20241104,22450,21600,23250,20450,967367,21282864000,00,0.00,N,5,-650, 20241028,23100,23000,24600,22700,699002,16169133300,00,0.00,N,5,-50, 20241021,23150,25800,27200,22900,1340153,33018118650,00,0.00,N,5,-2500, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index 2b46bebf9973..1c93cc1e0797 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,72400,81000,81300,70700,198513,14669686200,00,0.00,N,5,-8900, 20241104,81300,83300,87000,80800,146885,12312887100,00,0.00,N,5,-2000, 20241028,83300,84400,86300,80600,136225,11372801000,00,0.00,N,5,-1000, 20241021,84300,88100,91200,83000,186276,16273154250,00,0.00,N,5,-3400, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index 9910507fa565..79a006508e92 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1085,1294,1306,1085,3469660,4062190741,00,0.00,N,5,-221, 20241104,1306,1340,1500,1285,4536068,6300488795,00,0.00,N,5,-32, 20241028,1338,1325,1400,1294,2958386,3959065353,00,0.00,N,2,16, 20241021,1322,1511,1553,1241,5091778,7339180183,00,0.00,N,5,-197, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 4556d67da9fa..4c4b26a5fa1d 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5080,5330,5430,4990,556553,2909820030,00,0.00,N,5,-100, 20241104,5180,4760,5200,4610,460468,2274800925,00,0.00,N,2,460, 20241028,4720,4880,5090,4685,240400,1164357295,00,0.00,N,5,-160, 20241021,4880,5140,5240,4845,321561,1637013130,00,0.00,N,5,-300, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 6a6ca33a09e9..cae013fd0914 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8240,9130,9230,7780,392516,3341118310,00,0.00,N,5,-970, 20241104,9210,9120,9560,8810,446577,4082075010,00,0.00,N,3,0, 20241028,9210,10300,10840,9100,638995,6377537430,00,0.00,N,5,-1140, 20241021,10350,11880,11940,10100,857454,9379830170,00,0.00,N,5,-1560, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index bea87a1ce122..035868e9a7b8 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42500,43250,43650,41000,44799,1906153400,00,0.00,N,5,-900, 20241104,43400,45050,45050,43000,58681,2569589300,00,0.00,N,5,-1650, 20241028,45050,46050,46150,44800,71938,3275848300,00,0.00,N,5,-1000, 20241021,46050,45300,46600,44450,69886,3193769650,00,0.00,N,2,1000, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 6132fe42d9d3..f16442c4395e 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,276,307,309,266,729323,207352734,00,0.00,N,5,-33, 20241104,309,313,314,297,674965,205756478,00,0.00,N,5,-4, 20241028,313,321,322,306,560356,175956852,00,0.00,N,5,-8, 20241021,321,325,326,308,547749,176033120,00,0.00,N,5,-4, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index 06c23e976de5..899fa8973849 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4390,4520,4545,4310,513155,2278020130,00,0.00,N,5,-80, 20241104,4470,3910,4500,3840,336661,1408341970,00,0.00,N,2,595, 20241028,3875,3950,4080,3840,91892,359441315,00,0.00,N,5,-75, 20241021,3950,4175,4175,3935,93203,375469125,00,0.00,N,5,-250, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index 9e84f2d7935c..dbcfc8ceb512 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,145,145,145,145,0,0,00,0.00,N,3,0, 20241104,145,145,145,145,0,0,00,0.00,N,3,0, 20241028,145,145,145,145,0,0,00,0.00,N,3,0, 20241021,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index 6bbdc08521ac..6637d60d3f77 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,213,240,245,204,3779392,828844195,00,0.00,N,5,-24, 20241104,237,224,295,220,34715518,8872384007,00,0.00,N,2,15, 20241028,222,255,267,218,6231464,1477264153,00,0.00,N,5,-29, 20241021,251,280,309,236,68580019,19098237949,00,0.00,N,5,-125, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index 4547d7fa30d5..b422735091ee 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41850,42850,43450,38500,1402556,57097973500,00,0.00,N,5,-1000, 20241104,42850,43600,45400,42450,672826,29473849600,00,0.00,N,5,-300, 20241028,43150,44200,45500,42300,710085,31317471500,00,0.00,N,5,-1150, 20241021,44300,51400,51400,44200,930736,43631088450,00,0.00,N,5,-6400, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index bf3ce6ae57a1..a5c60f856b18 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3935,4400,4400,3760,90509,358075170,00,0.00,N,5,-425, 20241104,4360,4265,4450,4265,36010,156651820,00,0.00,N,2,100, 20241028,4260,4370,4575,4230,34290,149226750,00,0.00,N,5,-150, 20241021,4410,4460,4540,4400,19826,88332535,00,0.00,N,5,-95, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 205db118c91d..8b5e799c3580 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,227,248,252,218,1870890,427680456,00,0.00,N,5,-25, 20241104,252,251,268,248,2009784,515628549,00,0.00,N,3,0, 20241028,252,252,268,251,2560384,661796743,00,0.00,N,3,0, 20241021,252,264,275,251,2770844,725144707,00,0.00,N,5,-17, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index 62f7ec520b43..59f93c6cb012 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1375,1411,1460,1239,1895483,2574455096,00,0.00,N,5,-25, 20241104,1400,1325,1425,1320,629890,862347042,00,0.00,N,2,76, 20241028,1324,1352,1539,1321,4814623,6913087371,00,0.00,N,5,-17, 20241021,1341,1285,1413,1276,1630988,2187474866,00,0.00,N,2,51, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index 21b9ba9891b4..e8db94096588 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4390,4680,4725,4255,3330582,15004754085,00,0.00,N,5,-310, 20241104,4700,4900,4950,4645,4939644,23762315355,00,0.00,N,5,-270, 20241028,4970,4995,5320,4885,9886817,50221332900,00,0.00,N,5,-80, 20241021,5050,5080,5340,4880,19254138,98411213905,00,0.00,N,2,55, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index 9c430b86ca27..630758ab2353 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1100,1286,1364,1032,1438673,1815918406,00,0.00,N,5,-193, 20241104,1293,1269,1335,1266,387929,502584930,00,0.00,N,2,24, 20241028,1269,1225,1329,1163,505680,631431381,00,0.00,N,2,103, 20241021,1166,1244,1246,1159,282104,335514079,00,0.00,N,5,-32, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 171fc43fbad2..02df9bcda109 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7910,8800,8840,7490,455009,3635205050,00,0.00,N,5,-930, 20241104,8840,8770,9140,8600,174927,1558960130,00,0.00,N,2,90, 20241028,8750,8770,9040,8600,197732,1739616990,00,0.00,N,5,-20, 20241021,8770,9100,9200,8690,194625,1727125600,00,0.00,N,5,-280, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index 35e4f99a2dc9..0aa8fe3f693d 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1323,1448,1475,1300,256869,348237243,00,0.00,N,5,-140, 20241104,1463,1411,1492,1381,145315,209392975,00,0.00,N,2,52, 20241028,1411,1431,1440,1385,138708,196091644,00,0.00,N,5,-20, 20241021,1431,1427,1471,1393,174822,249291547,00,0.00,N,5,-23, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index d6f7d4b079d6..f33881e0d1d0 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1843,2140,2210,1818,420797,826637676,00,0.00,N,5,-307, 20241104,2150,2095,2275,1958,649344,1380439710,00,0.00,N,2,55, 20241028,2095,2215,2415,1899,1871047,4070481904,00,0.00,N,5,-125, 20241021,2220,1608,2255,1569,3091672,6280166945,00,0.00,N,2,610, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index 723cccee1401..5e70291a83b4 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1179,1213,1218,1140,2140548,2540999348,00,0.00,N,5,-38, 20241104,1217,1225,1230,1179,1459214,1766049310,00,0.00,N,5,-8, 20241028,1225,1215,1240,1168,1933484,2324158032,00,0.00,N,2,10, 20241021,1215,1383,1385,1152,4641709,5881277011,00,0.00,N,5,-166, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index d10d43181ce3..430652aac4f8 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14400,15780,15780,14120,91001,1338719000,00,0.00,N,5,-900, 20241104,15300,15490,15820,14900,52469,804818350,00,0.00,N,2,330, 20241028,14970,14900,15640,14740,44237,662453890,00,0.00,N,2,70, 20241021,14900,15650,15930,14900,59578,917319680,00,0.00,N,5,-750, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index 0db6e5c69237..a5525396fbbf 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12260,14400,14400,12260,267756,3505137220,00,0.00,N,5,-2090, 20241104,14350,14270,14440,13610,118105,1653795620,00,0.00,N,2,90, 20241028,14260,14590,14970,14210,44889,650865420,00,0.00,N,5,-330, 20241021,14590,14930,14990,14350,56853,833209640,00,0.00,N,5,-340, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index ee252b2262c6..94c6e80cda6a 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,940,1088,1102,909,106024,104184527,00,0.00,N,5,-140, 20241104,1080,1044,1191,1012,87174,95751643,00,0.00,N,2,36, 20241028,1044,1005,1117,1005,62177,65671655,00,0.00,N,5,-9, 20241021,1053,1061,1061,1005,27720,28855467,00,0.00,N,5,-18, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index 0b8403ee7acc..ad07e2362066 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21050,21100,21300,20550,90187,1886134900,00,0.00,N,5,-100, 20241104,21150,21500,21700,20950,71388,1526671200,00,0.00,N,5,-450, 20241028,21600,21650,21700,21350,47162,1018176900,00,0.00,N,5,-50, 20241021,21650,21400,21800,21250,59301,1278431000,00,0.00,N,2,350, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index f5f65dcf0c8d..68d60ad37da1 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,954,1035,1035,954,127296,126155199,00,0.00,N,5,-87, 20241104,1041,1035,1075,1003,144458,152046566,00,0.00,N,2,6, 20241028,1035,979,1037,965,165071,164991910,00,0.00,N,2,56, 20241021,979,1015,1034,962,175254,174735234,00,0.00,N,5,-56, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 87f315d033b8..00a53979a852 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2030,2190,2200,1958,683217,1409831846,00,0.00,N,5,-150, 20241104,2180,2250,2290,2180,380808,850503085,00,0.00,N,5,-85, 20241028,2265,2230,2320,2230,345278,782349565,00,0.00,N,2,35, 20241021,2230,2325,2455,2210,1198816,2787132975,00,0.00,N,5,-90, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index b518124dc871..b958e201043d 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4855,5250,5300,4675,322546,1570817760,00,0.00,N,5,-445, 20241104,5300,5400,5550,5240,316812,1714606530,00,0.00,N,5,-100, 20241028,5400,5000,5540,5000,370558,1986686310,00,0.00,N,2,350, 20241021,5050,5330,5400,5000,178863,924110110,00,0.00,N,5,-320, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index bd4342b58993..b30ed6e32ccc 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5880,6780,6810,5500,181435,1084919860,00,0.00,N,5,-950, 20241104,6830,6670,7080,6670,54504,376157040,00,0.00,N,2,80, 20241028,6750,6700,6980,6660,54034,366632740,00,0.00,N,5,-30, 20241021,6780,6980,8350,6560,775881,5887070520,00,0.00,N,5,-250, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 62b1626b8d95..bb0278195e09 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,789,718,808,690,807570,604447280,00,0.00,N,2,71, 20241104,718,713,741,702,150588,107810893,00,0.00,N,2,5, 20241028,713,725,725,702,195726,139525416,00,0.00,N,5,-13, 20241021,726,774,784,710,552560,406671169,00,0.00,N,5,-53, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 749adaf23f2f..593e1ab19969 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241104,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241028,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241021,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 9edd71e3a894..cb40127b4f8c 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,548,563,568,545,314838,175210335,00,0.00,N,5,-17, 20241104,565,564,575,558,515572,293179521,00,0.00,N,2,1, 20241028,564,571,571,555,404707,227718732,00,0.00,N,5,-3, 20241021,567,563,578,554,404512,228866524,00,0.00,N,2,4, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 4d77a946c6ec..c3c5695af95b 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,88500,91100,91600,87100,1728052,153536650000,00,0.00,N,5,-2700, 20241104,91200,91000,93100,90400,1345356,123531861100,00,0.00,N,2,400, 20241028,90800,92600,92900,89200,2428148,221498721500,00,0.00,N,5,-1300, 20241021,92100,98300,100300,91700,2600899,249603565100,00,0.00,N,5,-5200, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index a220ac084042..acfb15890cee 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3000,3050,3140,2775,954748,2807319235,00,0.00,N,5,-50, 20241104,3050,3145,3190,3000,581963,1799785495,00,0.00,N,5,-135, 20241028,3185,3030,3250,2980,1065964,3356467415,00,0.00,N,2,175, 20241021,3010,3010,3265,2975,1412689,4363186600,00,0.00,N,2,10, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 5352165630a9..081dfe12516f 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16740,16650,17550,16180,75276,1269928430,00,0.00,N,2,100, 20241104,16640,16040,17540,16040,46999,800637990,00,0.00,N,2,600, 20241028,16040,16930,16930,16040,21447,350149810,00,0.00,N,5,-530, 20241021,16570,16590,17060,16160,28362,469618970,00,0.00,N,5,-20, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index aeea78eab488..a1071e8347e9 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3090,3215,3245,2870,283610,845567135,00,0.00,N,5,-125, 20241104,3215,3160,3290,3140,95203,303522260,00,0.00,N,2,30, 20241028,3185,3245,3380,3155,93498,300268385,00,0.00,N,5,-100, 20241021,3285,3320,3405,3210,147796,482632420,00,0.00,N,5,-35, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 1a0584446a18..27ea01ef7d8e 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3180,3390,3400,3095,674225,2184990255,00,0.00,N,5,-210, 20241104,3390,3365,3470,3310,331947,1122671840,00,0.00,N,2,15, 20241028,3375,3350,3680,3340,796980,2744192370,00,0.00,N,2,25, 20241021,3350,3740,3760,3350,1026474,3689112925,00,0.00,N,5,-365, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index b92e5ed65322..2351f7cba593 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1460,1618,1643,1329,6489862,9532292993,00,0.00,N,5,-131, 20241104,1591,1638,1790,1564,11837964,19565221821,00,0.00,N,2,93, 20241028,1498,1624,1640,1471,5126380,7946606338,00,0.00,N,5,-131, 20241021,1629,1647,1690,1600,4802194,7832991155,00,0.00,N,5,-20, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index 7d883b94347c..49d2ad9404cc 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1389,1250,1398,1250,302,377793,00,0.00,N,5,-9, 20241104,1398,1396,1398,1250,113,143168,00,0.00,N,2,3, 20241028,1395,1349,1399,1345,321,433369,00,0.00,N,5,-2, 20241021,1397,1398,1399,1339,2,2738,00,0.00,N,5,-1, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index d5a4ff3620d1..16ad5a0cd613 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2255,2385,2425,2120,231960,528500520,00,0.00,N,5,-130, 20241104,2385,2360,2450,2345,140842,335701800,00,0.00,N,2,25, 20241028,2360,2380,2460,2285,147393,351575615,00,0.00,N,5,-50, 20241021,2410,2370,2440,2350,76438,182724565,00,0.00,N,2,45, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index 2b09f3e4276f..18494d560f64 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1452,1431,1590,1228,2986543,4196331294,00,0.00,N,2,21, 20241104,1431,1537,1600,1424,492693,742171399,00,0.00,N,5,-106, 20241028,1537,1580,1689,1500,454358,705437079,00,0.00,N,5,-43, 20241021,1580,1677,1700,1550,404965,657702349,00,0.00,N,5,-97, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index f1d67444a1c2..edef1d021b00 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,97500,117600,126300,93500,2961845,332467727000,00,0.00,N,5,-16800, 20241104,114300,114800,123900,106000,3739186,426071106800,00,0.00,N,5,-1600, 20241028,115900,101500,119600,101300,2066261,234319850500,00,0.00,N,2,14800, 20241021,101100,97600,107000,91500,1483783,147020745600,00,0.00,N,2,2400, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index daccc3ea91e6..758a66ce29c6 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1780,1938,2175,1713,2492143,4829359277,00,0.00,N,5,-161, 20241104,1941,1954,2055,1855,981748,1912748584,00,0.00,N,5,-11, 20241028,1952,2085,2210,1951,2066348,4269959811,00,0.00,N,5,-138, 20241021,2090,2300,2445,1996,8039170,17915670860,00,0.00,N,5,-210, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index 03a324492f85..4b34ea02a2f0 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1372,1528,1640,1300,1827617,2713273989,00,0.00,N,5,-164, 20241104,1536,1610,1648,1521,586549,927141858,00,0.00,N,5,-83, 20241028,1619,1535,1626,1535,244002,387733881,00,0.00,N,2,68, 20241021,1551,1653,1720,1550,492491,801816319,00,0.00,N,5,-102, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index 27a0f26a0385..9680c3c2d4db 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2905,3055,3055,2800,141225,408758195,00,0.00,N,5,-150, 20241104,3055,3015,3095,2985,94357,286504360,00,0.00,N,2,10, 20241028,3045,2950,3095,2840,160575,484519930,00,0.00,N,2,120, 20241021,2925,2825,3100,2720,455430,1328499480,00,0.00,N,2,85, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 9626f7618a43..0408fbca3c90 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13420,14750,14810,12770,1958591,26713255560,00,0.00,N,5,-1340, 20241104,14760,15700,16780,14570,3013383,46632369770,00,0.00,N,5,-790, 20241028,15550,18880,18900,15110,2953977,49531051510,00,0.00,N,5,-3250, 20241021,18800,19600,20100,17660,3740938,70080006630,00,0.00,N,5,-1200, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index 6b3fc74f5985..2057986b6477 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,98100,93100,98900,89200,406282,38843515900,00,0.00,N,2,5000, 20241104,93100,94500,99400,93000,337121,32300392100,00,0.00,N,5,-1400, 20241028,94500,88900,98900,86500,440190,40980621200,00,0.00,N,2,5600, 20241021,88900,90600,93000,88700,251029,22706821400,00,0.00,N,5,-1700, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 5fe6e0cbd517..7f08fe5a0a9e 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3575,3810,3895,3305,84741,300597395,00,0.00,N,5,-270, 20241104,3845,3770,4170,3690,305638,1221427420,00,0.00,N,5,-55, 20241028,3900,3415,4500,3245,781124,3179707540,00,0.00,N,2,485, 20241021,3415,3600,3700,3395,59333,208982590,00,0.00,N,5,-190, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 3f693f5f5939..9a11b6a31b01 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,29100,28500,29200,28150,45200,1292920250,00,0.00,N,2,550, 20241104,28550,29050,29300,28050,46181,1326035100,00,0.00,N,5,-450, 20241028,29000,29850,30150,28850,36002,1059840300,00,0.00,N,5,-1100, 20241021,30100,30700,30950,29800,21543,653021250,00,0.00,N,5,-700, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index f9e29b7f2bcc..43d3361f3fd5 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1351,1475,1491,1281,1382036,1924145522,00,0.00,N,5,-117, 20241104,1468,1371,1750,1357,6703785,10482615609,00,0.00,N,2,97, 20241028,1371,1429,1429,1341,438072,607403736,00,0.00,N,5,-39, 20241021,1410,1687,1692,1301,1828241,2648936840,00,0.00,N,5,-273, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index 567c11e4d430..deee9c5f745f 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9700,10850,10950,9120,3257680,31788541460,00,0.00,N,5,-1270, 20241104,10970,11160,11440,10800,1640235,18364031900,00,0.00,N,5,-80, 20241028,11050,10340,11490,10310,2743776,30021455340,00,0.00,N,2,660, 20241021,10390,10900,11300,10300,2598386,27795341280,00,0.00,N,5,-510, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index 5e4c2c89d1f2..c8ca1034cf16 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6200,6010,6300,5580,106095,629782230,00,0.00,N,2,190, 20241104,6010,6340,6340,5940,75672,461845940,00,0.00,N,5,-320, 20241028,6330,6750,7920,6160,633161,4568959490,00,0.00,N,5,-480, 20241021,6810,6870,7070,6740,26796,184150920,00,0.00,N,5,-80, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index c895defe9cba..5dc7e2f57df4 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,510,539,567,470,5874784,3114249484,00,0.00,N,5,-29, 20241104,539,530,547,520,1153660,616719569,00,0.00,N,2,13, 20241028,526,530,545,524,993728,529454997,00,0.00,N,5,-6, 20241021,532,564,568,526,1439722,789479998,00,0.00,N,5,-32, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 9f4abbb1d23b..be90ba1c8255 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2290,2400,2400,2145,990214,2245451210,00,0.00,N,5,-115, 20241104,2405,2495,2510,2285,519966,1268291140,00,0.00,N,5,-90, 20241028,2495,2430,2505,2425,313805,773193935,00,0.00,N,2,55, 20241021,2440,2545,2555,2410,477122,1182365335,00,0.00,N,5,-115, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index 2ce1065e61e4..01830775af32 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8310,8300,8410,8000,2295167,18742994480,00,0.00,N,5,-100, 20241104,8410,8680,9150,8400,1820027,15923498800,00,0.00,N,5,-270, 20241028,8680,8800,9110,8600,1415758,12508000880,00,0.00,N,5,-120, 20241021,8800,9150,9440,8500,2241579,20151932160,00,0.00,N,5,-290, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index f5fbe2222856..49f43000d55c 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2590,2720,2755,2420,97454,248749435,00,0.00,N,5,-135, 20241104,2725,2925,2925,2650,189918,528741850,00,0.00,N,5,-35, 20241028,2760,2570,2950,2530,670858,1836533690,00,0.00,N,2,165, 20241021,2595,2560,2665,2450,64137,164316750,00,0.00,N,2,25, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index ad5c8534753f..bab95cde33cc 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2310,2540,2540,2130,129671,300360155,00,0.00,N,5,-240, 20241104,2550,2680,2680,2510,52983,136291395,00,0.00,N,2,45, 20241028,2505,2460,2600,2400,62512,154370855,00,0.00,N,2,45, 20241021,2460,2440,2570,2345,64792,157052610,00,0.00,N,2,20, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 0f0cb82681a3..6a7201d2c8eb 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2020,2120,2120,2000,217905,444616535,00,0.00,N,5,-100, 20241104,2120,2090,2165,2085,112489,238779105,00,0.00,N,2,40, 20241028,2080,2150,2165,2080,116526,246297650,00,0.00,N,5,-70, 20241021,2150,2145,2170,2115,63285,135188205,00,0.00,N,2,15, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index 7f4f82530f50..dccb3e30f78f 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6210,6630,6630,5690,267882,1625399400,00,0.00,N,5,-420, 20241104,6630,6380,6710,6340,69187,453346150,00,0.00,N,2,130, 20241028,6500,6310,6600,6300,74280,480953750,00,0.00,N,2,190, 20241021,6310,6470,6520,6240,71919,456453410,00,0.00,N,5,-160, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index b9cd834fb6f3..f517e7e0fe04 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4865,4990,5070,4730,100694,490017535,00,0.00,N,5,-205, 20241104,5070,5050,5110,4985,51206,258373550,00,0.00,N,2,20, 20241028,5050,4995,5110,4940,42097,210864495,00,0.00,N,2,55, 20241021,4995,5030,5100,4925,55308,275059205,00,0.00,N,5,-75, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 93ab2fe41357..eaa4e9170434 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4300,4635,4645,4160,566393,2488320990,00,0.00,N,5,-320, 20241104,4620,4610,4660,4585,181695,840267170,00,0.00,N,2,10, 20241028,4610,4650,4685,4585,204181,944156365,00,0.00,N,5,-15, 20241021,4625,4750,4780,4580,304392,1413762150,00,0.00,N,5,-125, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index 2c88d310dff3..e4ebeed04115 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2005,2100,2100,1951,199372,401778052,00,0.00,N,5,-85, 20241104,2090,2075,2150,2050,189555,398598730,00,0.00,N,2,10, 20241028,2080,2180,2190,2055,169201,356633855,00,0.00,N,5,-100, 20241021,2180,2135,2185,2060,171229,366246955,00,0.00,N,2,30, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 51909420adbd..c49b7e71c587 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2915,3265,3330,2915,256942,794196490,00,0.00,N,5,-385, 20241104,3300,3415,3765,3215,413096,1456730200,00,0.00,N,5,-135, 20241028,3435,3515,3790,3365,441113,1566169335,00,0.00,N,5,-80, 20241021,3515,3575,3695,3435,240648,844246695,00,0.00,N,5,-30, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index f0b7d51b39ff..7294f9c699ca 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10780,10500,10880,10060,1163008,12179333130,00,0.00,N,2,140, 20241104,10640,10150,10880,10070,977226,10222164960,00,0.00,N,2,660, 20241028,9980,10600,11200,9740,1425254,14862064240,00,0.00,N,5,-620, 20241021,10600,10400,11100,10300,727919,7765232870,00,0.00,N,2,200, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index 2717c76ecb20..4db47979cb49 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,165400,180100,181000,160300,3974092,671591730900,00,0.00,N,5,-16100, 20241104,181500,181100,187700,177200,2216207,404975762900,00,0.00,N,2,400, 20241028,181100,186700,190000,180200,1869018,347052061700,00,0.00,N,5,-5300, 20241021,186400,189300,192700,182500,2482235,465195830400,00,0.00,N,5,-2000, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 572344f4a1a3..08000efc999a 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13580,14100,17150,12880,2573205,40045919980,00,0.00,N,5,-520, 20241104,14100,13850,14540,13850,102836,1455881110,00,0.00,N,2,200, 20241028,13900,13850,14440,13760,114100,1610779050,00,0.00,N,5,-70, 20241021,13970,14670,14860,13950,240173,3447741180,00,0.00,N,5,-900, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index cfa9f2700d77..b6b433ce1ced 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1107,1203,1224,1078,733672,826366827,00,0.00,N,5,-103, 20241104,1210,1206,1250,1200,288859,351164667,00,0.00,N,2,7, 20241028,1203,1200,1250,1200,235607,285651777,00,0.00,N,2,3, 20241021,1200,1263,1283,1200,402505,495213908,00,0.00,N,5,-54, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index ec053936ae9e..0db1879b586c 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,54000,61000,61300,52000,762614,42361600300,00,0.00,N,5,-7300, 20241104,61300,61100,64100,60900,369173,23076440000,00,0.00,N,2,300, 20241028,61000,61300,62900,60900,303513,18758732600,00,0.00,N,5,-600, 20241021,61600,64800,65900,60800,415951,26178774200,00,0.00,N,5,-3000, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 6f0225535000..17c2bf5262e4 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4695,5320,5350,4555,283544,1377461290,00,0.00,N,5,-615, 20241104,5310,5420,5950,5290,232906,1294742890,00,0.00,N,5,-150, 20241028,5460,5300,5540,5290,97971,528101870,00,0.00,N,2,160, 20241021,5300,5660,5660,5290,144831,785993840,00,0.00,N,5,-280, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index 1f138f65f84d..af253257c38b 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7700,7670,7830,7300,156295,1198566140,00,0.00,N,2,130, 20241104,7570,7410,7570,7300,67964,505364610,00,0.00,N,2,170, 20241028,7400,7410,7460,7300,54533,401389560,00,0.00,N,5,-10, 20241021,7410,7390,7460,7300,68296,504832100,00,0.00,N,2,20, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index a803367438c2..5f7675cf018b 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,778,778,778,778,0,0,00,0.00,N,3,0, 20241104,778,778,778,778,0,0,00,0.00,N,3,0, 20241028,778,778,778,778,0,0,00,0.00,N,3,0, 20241021,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index a8001d080f84..1f91425dba59 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14800,15840,16070,14180,489633,7209217650,00,0.00,N,5,-1080, 20241104,15880,16970,17400,15860,401236,6723310300,00,0.00,N,5,-1090, 20241028,16970,16060,17050,15770,321595,5315260740,00,0.00,N,2,1050, 20241021,15920,16440,16900,15600,229998,3714968600,00,0.00,N,5,-500, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index f71e23b5a1ba..4accea00963e 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1190,1369,1369,1149,621390,755272816,00,0.00,N,5,-179, 20241104,1369,1372,1372,1339,100867,136408523,00,0.00,N,5,-3, 20241028,1372,1359,1377,1340,80765,109727346,00,0.00,N,2,13, 20241021,1359,1378,1415,1300,102554,140073614,00,0.00,N,5,-48, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index fc23222977e8..eb543d2bcf30 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18320,18720,18810,17870,309757,5631548020,00,0.00,N,5,-490, 20241104,18810,19570,19690,18710,296964,5707884820,00,0.00,N,5,-820, 20241028,19630,19840,19880,19500,139084,2739521580,00,0.00,N,5,-130, 20241021,19760,20100,20200,19650,168553,3338707910,00,0.00,N,5,-220, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index bb038171a6d2..afac627caccf 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1312,1332,1360,1221,221059,288190072,00,0.00,N,5,-20, 20241104,1332,1205,1335,1193,245041,312633837,00,0.00,N,2,127, 20241028,1205,1230,1274,1204,117185,144469940,00,0.00,N,5,-25, 20241021,1230,1237,1303,1216,136856,170174668,00,0.00,N,5,-26, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index 2b3016ccf0d1..da25f3ef75a6 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3395,3840,3975,3295,436729,1603422725,00,0.00,N,5,-420, 20241104,3815,3560,4590,3445,3501101,14705654200,00,0.00,N,2,300, 20241028,3515,3585,3700,3425,76849,272925715,00,0.00,N,5,-10, 20241021,3525,3505,3735,3450,128906,460100480,00,0.00,N,2,5, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 8d6c06c8a178..1e07facc0013 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1220,1171,1234,1129,1715364,2037417894,00,0.00,N,2,61, 20241104,1159,1147,1198,1131,1150745,1339036472,00,0.00,N,2,12, 20241028,1147,1113,1222,1101,2981400,3460980258,00,0.00,N,2,34, 20241021,1113,1138,1138,1016,900379,960094323,00,0.00,N,2,51, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index 5a8b2f6000a8..c3affd5577f3 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10560,11330,11330,10020,137199,1454109860,00,0.00,N,5,-770, 20241104,11330,10990,11420,10980,39296,441177440,00,0.00,N,2,330, 20241028,11000,10980,11040,10830,28852,315558060,00,0.00,N,2,190, 20241021,10810,10750,11010,10600,20488,222133630,00,0.00,N,2,60, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index 6e6922dc0941..93d6931dcdb6 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1536,1749,1756,1380,4991345,8160263524,00,0.00,N,5,-11, 20241104,1547,1332,1850,1320,10441171,16649359290,00,0.00,N,2,215, 20241028,1332,1370,1448,1285,1139466,1552107575,00,0.00,N,5,-38, 20241021,1370,1478,1505,1360,1404889,2017146155,00,0.00,N,5,-101, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index e9e9d8eec360..514f064d93d6 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,131000,151100,151400,129400,156930,21633545700,00,0.00,N,5,-20700, 20241104,151700,152200,159000,147500,162063,24944598000,00,0.00,N,5,-3100, 20241028,154800,153500,159000,148600,185987,28620931100,00,0.00,N,2,1900, 20241021,152900,160300,161000,150000,162468,25188662300,00,0.00,N,5,-5900, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 99feef9d0045..47c619e6d977 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1309,1533,1533,1266,173091,246885981,00,0.00,N,5,-224, 20241104,1533,1522,1601,1522,168433,261694822,00,0.00,N,5,-3, 20241028,1536,1475,2120,1475,4261942,7828895456,00,0.00,N,2,61, 20241021,1475,1575,1589,1465,152478,233070479,00,0.00,N,5,-117, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 4be815bfbd04..09c568721efc 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3335,3555,3565,3250,100993,341718790,00,0.00,N,5,-220, 20241104,3555,3550,3630,3510,67925,241848705,00,0.00,N,2,5, 20241028,3550,3570,3590,3480,87711,308989685,00,0.00,N,5,-25, 20241021,3575,3635,3705,3490,86179,309207640,00,0.00,N,5,-70, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index ad4c0332a18e..f3b13c58b0d7 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,850,1139,1150,759,941870,857522433,00,0.00,N,5,-289, 20241104,1139,1253,1319,1131,252216,307018416,00,0.00,N,5,-114, 20241028,1253,1299,1319,1201,294358,372853754,00,0.00,N,5,-46, 20241021,1299,1448,1479,1275,244621,334524548,00,0.00,N,5,-165, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index 8743fa61adc0..7f67e65c2c94 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42200,44150,44350,41500,263532,11206405700,00,0.00,N,5,-2150, 20241104,44350,46350,47500,44000,328980,14854054950,00,0.00,N,5,-2000, 20241028,46350,45150,47150,44650,151569,7007793450,00,0.00,N,2,1450, 20241021,44900,46350,47000,44300,216781,9888843100,00,0.00,N,5,-1550, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index eed1e5611e02..738f4eb31a15 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3720,3835,4030,3300,242456,876405555,00,0.00,N,5,-265, 20241104,3985,3865,4090,3660,256845,988569690,00,0.00,N,5,-25, 20241028,4010,4535,4700,3890,268164,1133229835,00,0.00,N,5,-525, 20241021,4535,5300,5310,4400,426928,2050740640,00,0.00,N,5,-775, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 50dc7484a9d3..793bdcbf032c 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1050,1176,1179,1002,138738,150151006,00,0.00,N,5,-129, 20241104,1179,1105,1234,1085,111000,129069547,00,0.00,N,2,60, 20241028,1119,1052,1202,1052,119616,133658540,00,0.00,N,2,68, 20241021,1051,1152,1240,1051,127091,147760363,00,0.00,N,5,-101, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 1a05cf3c55a5..025c0ebfcf78 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3160,3465,3495,3050,1033719,3340627835,00,0.00,N,5,-305, 20241104,3465,3580,3825,3445,1107813,3997547550,00,0.00,N,5,-160, 20241028,3625,3785,4055,3565,687386,2616883490,00,0.00,N,5,-175, 20241021,3800,3915,4120,3780,413308,1598842905,00,0.00,N,5,-115, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index 4a94b54c3b88..36465b1bcd13 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,72800,76600,78900,71300,784963,58474761200,00,0.00,N,5,-4400, 20241104,77200,77300,79700,75300,625801,48513241700,00,0.00,N,5,-700, 20241028,77900,79500,79700,76000,550127,42746965700,00,0.00,N,5,-1300, 20241021,79200,77700,79900,76700,663553,52030301100,00,0.00,N,2,1700, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index ee5015e6040f..6a29ab626efa 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3000,3240,3285,2765,1121249,3393931565,00,0.00,N,5,-250, 20241104,3250,3085,3360,3085,1090603,3553623635,00,0.00,N,2,160, 20241028,3090,3060,3185,3050,443306,1386675945,00,0.00,N,2,20, 20241021,3070,3390,3425,3060,2140453,6982635155,00,0.00,N,5,-140, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 928774a24492..1e1e67b4b77e 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4275,4590,4590,4155,200322,863228695,00,0.00,N,5,-255, 20241104,4530,4315,4550,4285,107562,475233110,00,0.00,N,2,255, 20241028,4275,4265,4575,4230,201828,880231605,00,0.00,N,5,-5, 20241021,4280,4555,4750,4255,130664,584497840,00,0.00,N,5,-320, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 8352d413dc72..2216281f6f17 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14260,17150,17150,13170,381818,5551860270,00,0.00,N,5,-2550, 20241104,16810,17910,18110,15960,206563,3500234000,00,0.00,N,5,-1310, 20241028,18120,18800,19830,17230,163360,3072558070,00,0.00,N,5,-390, 20241021,18510,18050,20000,17610,375322,7155890590,00,0.00,N,2,120, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index 860d5c6b64e3..8dd1fd394023 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,49850,45450,50800,44100,117527,5644286150,00,0.00,N,2,5500, 20241104,44350,46000,46350,43500,32783,1467911350,00,0.00,N,5,-1650, 20241028,46000,47450,47900,45200,31326,1449063400,00,0.00,N,5,-1900, 20241021,47900,48450,49000,45450,77041,3635870100,00,0.00,N,2,250, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index df4a2cfbee5a..43d9439fae17 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,613,613,613,613,0,0,00,0.00,N,3,0, 20241104,613,613,613,613,0,0,00,0.00,N,3,0, 20241028,613,613,613,613,0,0,00,0.00,N,3,0, 20241021,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index c4efdaa1b530..a0ce710cb6a8 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5430,6270,6270,5060,103284,582619640,00,0.00,N,5,-850, 20241104,6280,6010,6330,6000,42274,260899360,00,0.00,N,2,180, 20241028,6100,6200,6310,6000,38634,237498520,00,0.00,N,5,-160, 20241021,6260,6380,6560,5920,56683,355228220,00,0.00,N,5,-260, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 79a75daf7bc5..71f01358667d 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7450,7900,7900,7330,132798,1005314070,00,0.00,N,5,-450, 20241104,7900,8050,8190,7850,104900,839714260,00,0.00,N,5,-90, 20241028,7990,7900,8020,7860,58715,465683370,00,0.00,N,2,90, 20241021,7900,8050,8050,7870,66541,529859190,00,0.00,N,5,-150, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index 9e4b8513dc2b..d9a7c711e4c5 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1970,2195,2195,1722,242590,466926908,00,0.00,N,5,-225, 20241104,2195,2205,2280,1972,296733,624331870,00,0.00,N,5,-5, 20241028,2200,2050,2220,2005,123371,264459070,00,0.00,N,2,150, 20241021,2050,2175,2205,2050,72791,153413250,00,0.00,N,5,-145, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index caf8842a5a90..284b5e26a225 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9000,9520,9600,8770,80674,739002780,00,0.00,N,5,-520, 20241104,9520,9750,9990,9450,82744,798928540,00,0.00,N,5,-340, 20241028,9860,9700,10300,9540,60950,591755220,00,0.00,N,2,70, 20241021,9790,10030,10620,9450,105516,1042625910,00,0.00,N,2,120, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index 1a730095551d..29074c30bced 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19180,19940,21000,18530,2875391,56843238664,00,0.00,N,5,-520, 20241104,19700,18500,21200,17890,2489212,49214373780,00,0.00,N,2,1130, 20241028,18570,20500,20500,18000,1903877,36679957560,00,0.00,N,5,-2130, 20241021,20700,21500,22500,20250,2170806,46368590630,00,0.00,N,5,-500, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 8285326ea63b..fc7771de16de 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10010,10500,10500,9790,231786,2331134720,00,0.00,N,5,-500, 20241104,10510,10640,10780,10380,224671,2376404220,00,0.00,N,5,-80, 20241028,10590,10440,11050,10310,462450,4965594450,00,0.00,N,2,190, 20241021,10400,10760,10780,10350,167928,1770928450,00,0.00,N,5,-330, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 5791909805e2..0fe5dca7e0be 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4350,4995,5090,4050,994696,4673189065,00,0.00,N,5,-645, 20241104,4995,4840,5100,4550,1281664,6291842405,00,0.00,N,2,140, 20241028,4855,4765,4900,4630,521532,2494060095,00,0.00,N,2,75, 20241021,4780,4910,5130,4325,1301477,6210980260,00,0.00,N,5,-100, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index a29758c4c472..abf2ebc097a1 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2600,2930,3030,2550,328371,918993315,00,0.00,N,5,-350, 20241104,2950,2940,2970,2830,127923,373293215,00,0.00,N,2,10, 20241028,2940,3025,3235,2890,422561,1278513115,00,0.00,N,5,-55, 20241021,2995,3070,3625,2935,1467192,4857803235,00,0.00,N,5,-75, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index ee22a2bd8f49..e418bd4cf0db 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,389,389,389,389,0,0,00,0.00,N,3,0, 20241104,389,389,389,389,0,0,00,0.00,N,3,0, 20241028,389,389,389,389,0,0,00,0.00,N,3,0, 20241021,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index c914cf452f78..05058f3735f0 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,64200,67600,67600,63200,36409,2362032000,00,0.00,N,5,-3400, 20241104,67600,67800,69200,66600,24427,1649679600,00,0.00,N,2,500, 20241028,67100,66300,68100,66300,13985,940322400,00,0.00,N,2,100, 20241021,67000,67100,68000,66000,17875,1194888100,00,0.00,N,2,300, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index edfed6816396..2ef0e395f83e 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1814,1879,1879,1601,1252709,2168086682,00,0.00,N,5,-17, 20241104,1831,1824,1917,1807,439684,814796685,00,0.00,N,2,5, 20241028,1826,2025,2040,1761,1749353,3238488980,00,0.00,N,5,-199, 20241021,2025,2280,2280,1940,1406428,2891669721,00,0.00,N,5,-265, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index ce723393f131..ea8fa818473f 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11130,11280,11280,10980,117250,1299272420,00,0.00,N,5,-70, 20241104,11200,11220,11260,11130,44259,495433750,00,0.00,N,5,-20, 20241028,11220,11130,11280,11030,43605,486872390,00,0.00,N,2,130, 20241021,11090,11200,11260,11000,86841,965604300,00,0.00,N,5,-140, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 0d21150010e8..4891b4a51f2a 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3685,4015,4085,3450,126566,473113925,00,0.00,N,5,-310, 20241104,3995,3935,4055,3880,55750,220364865,00,0.00,N,2,60, 20241028,3935,3890,3985,3860,33121,129949190,00,0.00,N,2,75, 20241021,3860,3970,4085,3860,99130,390218020,00,0.00,N,5,-115, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 8a0d39ff82de..23576f925f8e 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8730,9800,9830,8460,194782,1727191270,00,0.00,N,5,-1010, 20241104,9740,10010,10290,9630,87334,868497520,00,0.00,N,5,-260, 20241028,10000,10090,11050,9960,151660,1583677300,00,0.00,N,5,-200, 20241021,10200,10680,10910,10180,138499,1450589940,00,0.00,N,5,-570, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index fc1817733192..e6284fc82cfe 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4035,4485,4720,3930,3797083,16407714030,00,0.00,N,5,-335, 20241104,4370,3800,4845,3735,9042783,41178985935,00,0.00,N,2,520, 20241028,3850,4095,4095,3790,708360,2762293695,00,0.00,N,5,-170, 20241021,4020,4120,4170,3930,789993,3204988670,00,0.00,N,2,20, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index fad2d1327c04..64616ea57223 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6070,6290,6340,5900,65423,399460130,00,0.00,N,5,-270, 20241104,6340,6300,6410,6160,41613,262063780,00,0.00,N,2,10, 20241028,6330,6360,6490,6200,35658,226420920,00,0.00,N,5,-30, 20241021,6360,6390,6660,6350,48791,317528620,00,0.00,N,5,-30, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index 6a9615b1b890..b0e87c49b94e 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2260,2475,2505,2160,119504,272485290,00,0.00,N,5,-215, 20241104,2475,2430,2515,2375,41090,100306785,00,0.00,N,2,40, 20241028,2435,2520,2670,2430,96795,242871640,00,0.00,N,5,-110, 20241021,2545,2580,2705,2470,204429,524846015,00,0.00,N,5,-85, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 3b8d58cf19c7..006355430f58 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4295,4325,4455,4155,1963595,8453197675,00,0.00,N,5,-85, 20241104,4380,4540,4695,4360,3121867,14101924465,00,0.00,N,5,-125, 20241028,4505,4190,4600,4150,3945502,17415958990,00,0.00,N,2,355, 20241021,4150,4190,4245,4070,1500745,6225406795,00,0.00,N,5,-40, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 419f2ac52540..e6dadfc70425 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17200,18080,18340,16340,198854,3437101690,00,0.00,N,5,-1020, 20241104,18220,17200,18620,16910,241226,4333707460,00,0.00,N,2,960, 20241028,17260,16390,17650,16390,98381,1678139340,00,0.00,N,2,710, 20241021,16550,16190,17500,16190,142007,2407935940,00,0.00,N,2,230, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index e01a512b62b1..adb8cdeea468 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1225,1342,1360,1190,223156,283202111,00,0.00,N,5,-116, 20241104,1341,1252,1342,1252,97212,126865787,00,0.00,N,2,89, 20241028,1252,1289,1338,1252,93525,120320054,00,0.00,N,5,-37, 20241021,1289,1261,1321,1160,121370,150821520,00,0.00,N,5,-11, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index 77e3ac25a85d..aea5db0eaa2a 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1330,1400,1400,1267,781021,1022023460,00,0.00,N,5,-73, 20241104,1403,1391,1433,1384,404453,568135738,00,0.00,N,2,8, 20241028,1395,1395,1472,1344,1432128,2029053896,00,0.00,N,5,-5, 20241021,1400,1385,1405,1378,259083,360838627,00,0.00,N,3,0, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index ec2a82c37d83..ab8f03155386 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1774,2345,2375,1680,9393772,19256782005,00,0.00,N,5,-481, 20241104,2255,1586,2845,1586,60693161,139379327034,00,0.00,N,2,669, 20241028,1586,1630,1744,1552,2096029,3442047752,00,0.00,N,5,-44, 20241021,1630,1863,1863,1624,2363413,4019882139,00,0.00,N,5,-198, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 63a970d8c366..94c74978aa06 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,654,654,654,654,0,0,00,0.00,N,3,0, 20241104,654,654,654,654,0,0,00,0.00,N,3,0, 20241028,654,654,654,654,0,0,00,0.00,N,3,0, 20241021,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index af426a4864df..d6867990c224 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1042,1149,1154,982,1402697,1464697704,00,0.00,N,5,-107, 20241104,1149,1190,1209,1142,536765,627994562,00,0.00,N,5,-33, 20241028,1182,1191,1216,1169,560469,668399427,00,0.00,N,5,-11, 20241021,1193,1220,1238,1185,756179,909281647,00,0.00,N,5,-46, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index b12c6937e986..f94464882734 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20300,22900,23200,18770,1952939,39577144380,00,0.00,N,5,-2750, 20241104,23050,23750,24800,23050,645107,15482207750,00,0.00,N,5,-650, 20241028,23700,23350,24350,22800,591934,14063785900,00,0.00,N,2,350, 20241021,23350,23100,24900,22250,1065889,25137868450,00,0.00,N,2,250, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index b45e85c84dc3..f142624c15dc 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1027,1115,1220,981,10275811,10810368263,00,0.00,N,5,-297, 20241104,1324,1317,1490,1290,2791606,3829383632,00,0.00,N,2,7, 20241028,1317,1425,1454,1250,2640985,3593947006,00,0.00,N,5,-108, 20241021,1425,1608,1675,1410,1600188,2427918117,00,0.00,N,5,-182, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 30be4b12f84b..a7d65bf60cbc 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1995,2120,2120,1876,780246,1528255030,00,0.00,N,5,-110, 20241104,2105,2050,2135,2015,340260,709094135,00,0.00,N,2,45, 20241028,2060,1991,2105,1988,367729,749743541,00,0.00,N,2,62, 20241021,1998,2075,2095,1980,567489,1148594673,00,0.00,N,5,-62, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index 9fc7ea2f9ce9..7423d497863c 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3400,3880,3890,3315,50150,177528265,00,0.00,N,5,-480, 20241104,3880,3885,3945,3855,4410,17146325,00,0.00,N,5,-10, 20241028,3890,3955,3955,3850,19962,77801280,00,0.00,N,5,-35, 20241021,3925,3885,3940,3845,9148,35545510,00,0.00,N,2,30, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index d8d94f2bb168..f8175c1e4707 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6520,7370,7600,6380,5371114,37905806890,00,0.00,N,5,-690, 20241104,7210,6650,7760,6600,4289634,31317929250,00,0.00,N,2,500, 20241028,6710,7260,7260,6520,1755345,12180462960,00,0.00,N,5,-580, 20241021,7290,7470,7670,7200,1768913,13177478440,00,0.00,N,5,-180, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 3af2d4c0da6d..741ce5635b43 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2510,2545,3020,2350,10437865,28703777370,00,0.00,N,5,-55, 20241104,2565,2575,2650,2420,512510,1304645870,00,0.00,N,5,-10, 20241028,2575,2440,2630,2430,386186,983706405,00,0.00,N,2,170, 20241021,2405,2535,2565,2365,234426,579855050,00,0.00,N,5,-155, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index 6ed7eb6aa3df..8fb11cf4895a 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1192,1375,1375,1191,214112,264426033,00,0.00,N,5,-183, 20241104,1375,1467,1483,1325,96014,136740712,00,0.00,N,5,-92, 20241028,1467,1466,1510,1460,54065,79819428,00,0.00,N,2,1, 20241021,1466,1519,1564,1466,78984,118769175,00,0.00,N,5,-69, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 29c82e63c4bd..477ecec9b90b 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5530,5570,5580,5420,25693,141005900,00,0.00,N,5,-10, 20241104,5540,5530,5580,5530,5725,31659370,00,0.00,N,5,-20, 20241028,5560,5490,5590,5450,62735,346477510,00,0.00,N,2,160, 20241021,5400,4905,5590,4800,38549,203577620,00,0.00,N,2,300, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index c71dc240077c..1e34d6221169 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1015,1101,1211,956,556699,604205618,00,0.00,N,5,-86, 20241104,1101,1145,1171,1025,175737,193765079,00,0.00,N,5,-44, 20241028,1145,1090,1160,1087,106999,119533922,00,0.00,N,2,55, 20241021,1090,1166,1174,1076,185497,208668909,00,0.00,N,5,-76, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index 0ff6fa5afaee..e7edd5d2b07f 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3995,4620,4645,3725,1257349,5109306225,00,0.00,N,5,-650, 20241104,4645,4570,4835,4520,301029,1408444850,00,0.00,N,2,75, 20241028,4570,4550,4720,4520,299767,1379754785,00,0.00,N,5,-5, 20241021,4575,4870,4880,4560,319230,1507051285,00,0.00,N,5,-215, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index 99f93562f2bc..af5d4055b0a5 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4265,4855,4870,4200,587889,2596939880,00,0.00,N,5,-630, 20241104,4895,4850,5070,4720,335843,1636388530,00,0.00,N,5,-5, 20241028,4900,4305,5330,4250,931993,4575150025,00,0.00,N,2,600, 20241021,4300,4610,4655,4300,277243,1239008345,00,0.00,N,5,-310, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index 7383f7abbd8a..376c557799f5 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21300,20400,22500,19230,5625148,117096309620,00,0.00,N,2,1100, 20241104,20200,18850,22100,18270,3319648,67252255910,00,0.00,N,2,1380, 20241028,18820,19760,20300,18330,2264934,42749969890,00,0.00,N,5,-940, 20241021,19760,21400,22000,19280,2046627,42416936320,00,0.00,N,5,-1290, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 483a43ee1443..efad5abc1d75 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9940,10010,10090,9210,18251,178805050,00,0.00,N,5,-30, 20241104,9970,9980,10200,9820,6323,62814900,00,0.00,N,2,20, 20241028,9950,10000,10080,9850,6056,60171130,00,0.00,N,2,50, 20241021,9900,9750,10050,9750,7805,76924280,00,0.00,N,2,100, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index def5343d0f69..6ecac7bb05b0 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4045,4445,4470,3970,133389,561357330,00,0.00,N,5,-400, 20241104,4445,4400,4585,4385,137918,610549295,00,0.00,N,2,50, 20241028,4395,4410,4450,4360,65860,289974965,00,0.00,N,5,-5, 20241021,4400,4395,4460,4240,180942,784584955,00,0.00,N,3,0, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index bfdfbf2fd6fd..7b2b9159a4bb 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9510,9460,9680,9210,58776,553500570,00,0.00,N,2,50, 20241104,9460,9600,9800,9360,19789,189199060,00,0.00,N,5,-170, 20241028,9630,9520,9760,9380,21375,204183520,00,0.00,N,2,30, 20241021,9600,9830,10260,9220,60999,585704160,00,0.00,N,5,-230, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index 5ea169b3a6ff..97ad645fc3ed 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,800,800,800,800,0,0,00,0.00,N,3,0, 20241104,800,800,800,800,0,0,00,0.00,N,3,0, 20241028,800,800,800,800,0,0,00,0.00,N,3,0, 20241021,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index 6258be36b033..55db5bf9ce14 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15140,16310,16600,14390,1064115,16332627760,00,0.00,N,5,-1250, 20241104,16390,16350,17150,15790,984884,16209678390,00,0.00,N,5,-140, 20241028,16530,17540,17950,16530,1350478,23202607100,00,0.00,N,5,-1080, 20241021,17610,19510,20350,17570,2761329,51928840520,00,0.00,N,5,-2090, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 65fbdeaffc2a..25bf941be024 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1903,2240,2260,1820,8285077,16348996435,00,0.00,N,5,-347, 20241104,2250,2240,2445,2165,7058511,16071268415,00,0.00,N,2,20, 20241028,2230,2285,2380,2205,6366661,14575311960,00,0.00,N,5,-45, 20241021,2275,2500,2540,2270,7315976,17356867535,00,0.00,N,5,-205, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 9667e6f7c59a..317f8f419c82 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7020,7490,8580,6990,1241856,9778144570,00,0.00,N,5,-530, 20241104,7550,6600,8640,6500,2138869,16570007250,00,0.00,N,2,1050, 20241028,6500,6520,6950,6430,507660,3353182970,00,0.00,N,5,-80, 20241021,6580,6230,7130,6130,828837,5471214000,00,0.00,N,2,180, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index e5f38f4174d1..5cecfb0a174f 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42750,43150,45600,40200,716737,30306531150,00,0.00,N,5,-1050, 20241104,43800,44850,46900,43550,559482,25222740100,00,0.00,N,5,-950, 20241028,44750,37850,44950,37700,638550,27051986300,00,0.00,N,2,7400, 20241021,37350,37600,38800,36650,228011,8574448900,00,0.00,N,2,50, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index bc6f5f3d2e57..2f3c01703495 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9100,11400,11430,8990,801768,7943354280,00,0.00,N,5,-2400, 20241104,11500,11650,12130,11230,360318,4209281220,00,0.00,N,5,-150, 20241028,11650,11560,12400,11500,426954,5091982720,00,0.00,N,5,-10, 20241021,11660,12360,12470,11300,464402,5460639940,00,0.00,N,5,-590, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index e3f3abb92e98..84666b083ec5 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6540,7360,7400,6240,638727,4248294720,00,0.00,N,5,-890, 20241104,7430,7230,7540,7170,342180,2519006650,00,0.00,N,2,200, 20241028,7230,6900,7350,6900,308898,2211699840,00,0.00,N,2,260, 20241021,6970,7030,7120,6810,278348,1936715680,00,0.00,N,5,-30, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index aa948df55bf9..c4294e88b6a2 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,592,594,714,550,22757537,14939682777,00,0.00,N,5,-2, 20241104,594,631,694,580,2728733,1688815369,00,0.00,N,5,-28, 20241028,622,544,713,543,11426209,7248784631,00,0.00,N,2,79, 20241021,543,618,620,535,1260565,722583349,00,0.00,N,5,-83, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index f4a6a485ff19..5eb15ff5ea9f 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,82600,92500,94500,73600,995640,85320538400,00,0.00,N,5,-9800, 20241104,92400,103000,108500,89000,1097657,107487130300,00,0.00,N,5,-10900, 20241028,103300,102000,108900,101000,626583,66506306200,00,0.00,N,2,400, 20241021,102900,100200,108200,98000,703600,72361935300,00,0.00,N,2,2500, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 6a3cccbea17f..92d4596fe9a4 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8380,8360,8800,8000,94693,786712930,00,0.00,N,5,-50, 20241104,8430,8910,8940,8390,71854,620982590,00,0.00,N,5,-570, 20241028,9000,9050,9420,8500,229716,2058812290,00,0.00,N,5,-230, 20241021,9230,9020,9500,7980,275872,2445173150,00,0.00,N,2,210, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 4cd70a4856b5..c892b32627ab 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3160,3555,3625,3020,280290,906782230,00,0.00,N,5,-395, 20241104,3555,3430,4040,3355,1167258,4405050375,00,0.00,N,2,125, 20241028,3430,3560,3650,3405,116199,408595740,00,0.00,N,5,-130, 20241021,3560,3655,3745,3540,136504,493389110,00,0.00,N,5,-95, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index a44a3ed9cc4c..7ca466bf5b0c 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40750,41950,42400,40450,655809,26915974850,00,0.00,N,5,-1400, 20241104,42150,41550,43250,41300,681167,28882620100,00,0.00,N,2,600, 20241028,41550,42150,42750,40700,637626,26563802800,00,0.00,N,5,-500, 20241021,42050,41700,42850,41250,636841,26824896500,00,0.00,N,2,400, diff --git a/078940/week/candle-week-42.csv b/078940/week/candle-week-42.csv index bf3a9c730f87..72d91533e070 100644 --- a/078940/week/candle-week-42.csv +++ b/078940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241104,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241028,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241021,2855,2855,2855,2855,0,0,00,0.00,N,3,0, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index d16727f8a275..132992ebdf47 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5110,5690,5690,5000,53180,280965690,00,0.00,N,5,-580, 20241104,5690,5700,5740,5390,59859,329426900,00,0.00,N,5,-10, 20241028,5700,5300,6100,5280,468193,2669308160,00,0.00,N,2,620, 20241021,5080,5020,5200,5000,94602,477227790,00,0.00,N,2,40, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index d6e0f46bc1b0..c936423e16f4 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5230,5550,5590,5000,2128473,11153432660,00,0.00,N,5,-310, 20241104,5540,5600,5650,5470,839097,4677325090,00,0.00,N,5,-60, 20241028,5600,5420,5660,5420,902594,5021123610,00,0.00,N,2,130, 20241021,5470,5690,5700,5410,1627729,9025448550,00,0.00,N,5,-130, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index 5510e9f0582e..c83c0babc8a1 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6630,7940,8030,6350,247048,1744644610,00,0.00,N,5,-1370, 20241104,8000,8350,8900,7860,324741,2728849880,00,0.00,N,5,-300, 20241028,8300,7740,8410,7700,196356,1611666550,00,0.00,N,2,570, 20241021,7730,7710,7930,7510,73021,561672100,00,0.00,N,5,-20, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index d1ca17d58b16..769631479722 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,558,597,597,543,404933,229512002,00,0.00,N,5,-39, 20241104,597,589,600,572,287394,169216990,00,0.00,N,2,10, 20241028,587,592,605,583,330581,194995126,00,0.00,N,5,-5, 20241021,592,610,634,588,473935,284020233,00,0.00,N,5,-18, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index fc736a1663a4..f4b6137e42a8 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12040,13280,13280,11050,1776861,21255707720,00,0.00,N,5,-1110, 20241104,13150,13640,13910,12980,1052987,14164121610,00,0.00,N,5,-480, 20241028,13630,11700,13900,11700,1806622,23731850240,00,0.00,N,2,2030, 20241021,11600,12200,12830,11510,1163146,14159199250,00,0.00,N,5,-600, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 5fe54704c3c3..08ca739b216e 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7880,8450,8530,7520,345729,2737029660,00,0.00,N,5,-570, 20241104,8450,7990,9360,7850,991254,8516384030,00,0.00,N,2,460, 20241028,7990,7850,8040,7450,95438,751661130,00,0.00,N,2,260, 20241021,7730,8090,8200,7690,223616,1764423870,00,0.00,N,5,-280, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 8d5788993212..bcdeeff3027f 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,240000,264000,269000,233500,1182725,298218428500,00,0.00,N,5,-21000, 20241104,261000,243500,271500,235000,1491272,386415084000,00,0.00,N,2,18000, 20241028,243000,248500,256000,237500,690636,171042937000,00,0.00,N,5,-6000, 20241021,249000,255000,265000,245000,1069302,272449490500,00,0.00,N,5,-4000, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index 7cdec00dd60e..77e13e2c9ac5 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1174,1255,1255,1165,50773,60394700,00,0.00,N,5,-79, 20241104,1253,1247,1270,1203,34543,42628250,00,0.00,N,2,3, 20241028,1250,1207,1250,1199,57298,69258422,00,0.00,N,2,43, 20241021,1207,1225,1244,1200,47166,56944563,00,0.00,N,5,-39, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index d071bbf772f8..62dd082c1c7b 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5610,7260,7290,5450,952675,5811976060,00,0.00,N,5,-1470, 20241104,7080,7480,7980,7010,474342,3522207720,00,0.00,N,5,-230, 20241028,7310,7140,7700,7140,278544,2072014920,00,0.00,N,2,90, 20241021,7220,7590,7730,7210,357149,2649560400,00,0.00,N,5,-370, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 4c055d5bbd48..3a9017465887 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,31000,26750,31850,23700,10441373,291632925100,00,0.00,N,2,4150, 20241104,26850,22100,29500,19480,14412396,360828591030,00,0.00,N,2,4250, 20241028,22600,22750,28350,22050,9789324,243036488000,00,0.00,N,5,-400, 20241021,23000,17350,23500,16530,12129180,255973460230,00,0.00,N,2,5770, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 690c52c778c0..73d79d513471 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14460,13210,14600,12800,140393,1889765840,00,0.00,N,2,1250, 20241104,13210,13520,13700,13110,50511,674715770,00,0.00,N,5,-100, 20241028,13310,12970,13790,12900,32806,440429170,00,0.00,N,2,210, 20241021,13100,13750,14130,13010,66339,895220660,00,0.00,N,5,-650, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index 21dc8454a086..e4a1fed84d99 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,617,793,820,615,216547,149751007,00,0.00,N,5,-176, 20241104,793,801,836,772,112494,89635317,00,0.00,N,5,-23, 20241028,816,810,829,772,159326,127506010,00,0.00,N,2,43, 20241021,773,790,830,765,99766,79076868,00,0.00,N,5,-27, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 20c67e4d196b..7c50cb397536 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17940,19100,19240,17260,133805,2379727180,00,0.00,N,5,-1160, 20241104,19100,18850,19360,18600,68717,1302713020,00,0.00,N,2,300, 20241028,18800,18860,19010,18450,27081,507716280,00,0.00,N,2,100, 20241021,18700,19740,19800,18700,80738,1560125560,00,0.00,N,5,-1040, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index d6523ebf6a35..ce64ce94e3a8 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,998,1072,1089,901,356084,356742987,00,0.00,N,5,-47, 20241104,1045,1064,1106,986,389713,401417767,00,0.00,N,5,-21, 20241028,1066,1360,1411,1038,8720042,10347557134,00,0.00,N,5,-120, 20241021,1186,1085,1186,832,1118063,1234234464,00,0.00,N,2,102, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 4c32b1148696..7d03ea75d4e9 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2460,2630,2660,2315,351137,850569335,00,0.00,N,5,-200, 20241104,2660,2655,2750,2600,106170,283066855,00,0.00,N,5,-35, 20241028,2695,2605,2695,2545,145849,381752685,00,0.00,N,2,90, 20241021,2605,2800,2875,2525,256707,673254540,00,0.00,N,5,-195, diff --git a/080000/week/candle-week-42.csv b/080000/week/candle-week-42.csv index abcd04d0a54f..c22bf867f106 100644 --- a/080000/week/candle-week-42.csv +++ b/080000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1567,1838,1841,1514,509613,847332060,00,0.00,N,5,-272, 20241104,1839,1719,2030,1713,3761959,7267269264,00,0.00,N,2,103, 20241028,1736,1698,1760,1691,122483,212346699,00,0.00,N,2,43, 20241021,1693,1719,1760,1670,148954,255606193,00,0.00,N,5,-37, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 2935789d0cd9..81997ae0c3cd 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5160,5300,5300,4975,67305,344218305,00,0.00,N,5,-140, 20241104,5300,5270,5370,5260,25042,133235460,00,0.00,N,5,-10, 20241028,5310,5340,5370,5260,26506,140755820,00,0.00,N,5,-50, 20241021,5360,5240,5400,5210,58895,313064930,00,0.00,N,2,120, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index dde335a8c1ce..5a96a562e36b 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9450,10100,10220,8980,831527,7968175350,00,0.00,N,5,-800, 20241104,10250,10680,12450,10060,4170758,46889600320,00,0.00,N,2,490, 20241028,9760,9800,10050,9690,162113,1595727330,00,0.00,N,5,-90, 20241021,9850,9970,10320,9850,119768,1196151540,00,0.00,N,5,-120, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index ccec6ad8249b..1b55f5349ae5 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9900,11200,11200,9490,2826473,28318710740,00,0.00,N,5,-1410, 20241104,11310,11770,12180,11060,1580618,18436636990,00,0.00,N,5,-460, 20241028,11770,12070,12480,11680,1500113,18114818070,00,0.00,N,5,-300, 20241021,12070,12690,12980,11960,2070499,25807835370,00,0.00,N,5,-590, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 8f7e6f0da9a1..bca66111b2c8 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1750,1916,1946,1683,35080,64375996,00,0.00,N,5,-179, 20241104,1929,1880,1947,1876,6783,12981497,00,0.00,N,2,42, 20241028,1887,1897,1938,1857,10225,19302100,00,0.00,N,5,-23, 20241021,1910,1923,1949,1880,27689,52894262,00,0.00,N,5,-13, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index b8b5bea57e00..407e1a5f0160 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3945,4460,4530,3795,54593,224230540,00,0.00,N,5,-505, 20241104,4450,4570,4790,4200,60405,277965010,00,0.00,N,5,-40, 20241028,4490,4120,4500,4100,66972,288463125,00,0.00,N,2,370, 20241021,4120,4150,4275,4040,16058,66429395,00,0.00,N,5,-30, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 31588268ab69..9d8e465ee651 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3145,3420,3440,3085,107034,346591465,00,0.00,N,5,-305, 20241104,3450,3435,3630,3380,65384,227060660,00,0.00,N,2,10, 20241028,3440,3410,3630,3385,60553,208579485,00,0.00,N,2,10, 20241021,3430,3440,3540,3405,55520,192143700,00,0.00,N,5,-10, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 0eef529d18fa..2bf511640770 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1203,1325,1325,1114,327750,394351013,00,0.00,N,5,-122, 20241104,1325,1375,1439,1318,266429,361137399,00,0.00,N,5,-50, 20241028,1375,1480,1493,1350,158269,224604241,00,0.00,N,5,-105, 20241021,1480,1617,1630,1402,201757,308817142,00,0.00,N,5,-137, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 1699fbfa02b3..294aee5611a5 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5000,5410,5460,4885,529066,2702281710,00,0.00,N,5,-460, 20241104,5460,5680,5950,5400,379077,2144792800,00,0.00,N,5,-220, 20241028,5680,5650,6200,5610,717872,4235248390,00,0.00,N,2,160, 20241021,5520,5800,5980,5500,443172,2520263570,00,0.00,N,5,-240, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index 454d74d50425..173f9fc5bf2b 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241104,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241028,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241021,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index e34689b8f5ce..c40b4f674198 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11620,12350,12470,11570,148290,1778119890,00,0.00,N,5,-820, 20241104,12440,12640,13100,12100,84115,1069576910,00,0.00,N,5,-60, 20241028,12500,11900,13520,11900,368657,4697297440,00,0.00,N,2,510, 20241021,11990,12600,12780,11990,86167,1055500480,00,0.00,N,5,-610, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index b48b69ca843c..9880af132d0a 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2920,3120,3425,2650,9940756,31092532570,00,0.00,N,5,-190, 20241104,3110,3070,3250,2965,3587270,11178731610,00,0.00,N,5,-10, 20241028,3120,3100,3390,3005,8375690,26995250205,00,0.00,N,2,150, 20241021,2970,3110,3210,2960,2899154,8976352985,00,0.00,N,5,-130, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index be18e81584e8..fc87ee2eb691 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4345,4510,4695,4065,360045,1586199025,00,0.00,N,5,-175, 20241104,4520,4490,4650,4315,272565,1220528610,00,0.00,N,2,30, 20241028,4490,4570,4595,4185,450152,2002622425,00,0.00,N,5,-75, 20241021,4565,4700,4990,4435,489556,2291057450,00,0.00,N,5,-155, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index f1361a0fe027..cc6ef211ff09 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,39750,36850,40250,36800,728230,28128622200,00,0.00,N,2,2300, 20241104,37450,38600,39150,36400,592167,22320474650,00,0.00,N,5,-1400, 20241028,38850,39550,40050,37950,531489,20754108700,00,0.00,N,5,-700, 20241021,39550,41200,41200,39250,516956,20767998650,00,0.00,N,5,-1250, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index c6fbcf078c43..91afeec4c4a1 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1715,2115,2115,1645,584705,1087071589,00,0.00,N,5,-400, 20241104,2115,2095,2195,2060,234097,494472815,00,0.00,N,2,20, 20241028,2095,2100,2170,2050,209458,439441250,00,0.00,N,2,20, 20241021,2075,2155,2290,2075,287292,617470455,00,0.00,N,5,-90, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index fa9889ad376a..78a58cee3261 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12080,13540,13750,11900,1671487,21235104090,00,0.00,N,5,-1570, 20241104,13650,13940,15240,13070,2648066,37434948850,00,0.00,N,5,-270, 20241028,13920,13170,15620,12590,10444445,145377383000,00,0.00,N,2,630, 20241021,13290,22950,23000,13290,5326173,93375680400,00,0.00,N,5,-9660, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 2b0012c571a5..31704865f164 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5800,5680,6100,5500,1397184,8006175200,00,0.00,N,2,60, 20241104,5740,6140,6230,5700,891699,5280009490,00,0.00,N,5,-360, 20241028,6100,5710,6390,5630,1454417,8833199690,00,0.00,N,2,390, 20241021,5710,5470,5730,5400,706977,3956438440,00,0.00,N,2,260, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index b3c53d99676f..9ef211e45bc1 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,480,480,480,480,0,0,00,0.00,N,3,0, 20241104,480,480,480,480,0,0,00,0.00,N,3,0, 20241028,480,480,480,480,0,0,00,0.00,N,3,0, 20241021,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index ea9ce560dcfd..403bb0d8d4fa 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16090,15190,16700,14860,8214562,130766558210,00,0.00,N,2,1090, 20241104,15000,13810,16340,13380,4581439,68083960190,00,0.00,N,2,1190, 20241028,13810,14900,14900,13560,2793679,40051940150,00,0.00,N,5,-1420, 20241021,15230,15940,16240,15000,2034749,31769633440,00,0.00,N,5,-650, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index 7a053bd1ac19..ecf5900953ac 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6100,5320,6780,5230,9309389,56508987910,00,0.00,N,2,950, 20241104,5150,6890,7130,4240,17521604,100415425475,00,0.00,N,5,-1520, 20241028,6670,5070,6880,4950,13071472,77724946865,00,0.00,N,2,1770, 20241021,4900,4405,5240,4050,3235415,15259438910,00,0.00,N,2,435, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index 7cacc3ae5f58..0bd6f628510c 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2695,2990,3015,2580,10957499,30362787235,00,0.00,N,5,-295, 20241104,2990,4350,4600,2930,107298552,427904450825,00,0.00,N,5,-1015, 20241028,4005,3425,4265,3405,67145563,264509206750,00,0.00,N,2,595, 20241021,3410,3835,4045,3380,10540050,38692839745,00,0.00,N,5,-480, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 344a9ed3cf27..b206a6fceba0 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20450,18480,22450,18480,1911599,39959386020,00,0.00,N,2,1980, 20241104,18470,19280,19370,17790,252841,4629515880,00,0.00,N,5,-590, 20241028,19060,20350,20350,18410,147627,2835567030,00,0.00,N,5,-1040, 20241021,20100,19400,20700,19390,281302,5641743450,00,0.00,N,2,700, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index a286e5695a19..824e5ba316c6 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8490,9800,9840,8170,546763,4767529060,00,0.00,N,5,-1310, 20241104,9800,10010,10140,9650,238761,2364283850,00,0.00,N,5,-240, 20241028,10040,9340,10120,9300,463347,4481118100,00,0.00,N,2,700, 20241021,9340,9850,9990,9340,418033,4033752340,00,0.00,N,5,-460, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index a4fb790fb40c..b6004c67fd73 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4900,5560,5660,4575,391822,1970061340,00,0.00,N,5,-700, 20241104,5600,5760,6130,5530,217220,1245131720,00,0.00,N,5,-130, 20241028,5730,5670,6180,5600,237113,1382994800,00,0.00,N,2,60, 20241021,5670,6080,6160,5630,170869,1000501790,00,0.00,N,5,-350, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 27ac6e47fa6c..50dcc645f105 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15220,16740,16740,14140,3131132,46967616760,00,0.00,N,5,-1330, 20241104,16550,15640,16890,14850,2547359,40575513790,00,0.00,N,2,1240, 20241028,15310,14860,15930,14850,1585667,24495239660,00,0.00,N,2,450, 20241021,14860,15410,15770,14840,933212,14264034490,00,0.00,N,5,-570, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index 301500f64f5d..fcd6d220eb2b 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1292,1324,1330,1195,182694,232202131,00,0.00,N,5,-41, 20241104,1333,1321,1338,1247,376096,488165565,00,0.00,N,5,-2, 20241028,1335,1343,1370,1280,241783,321201875,00,0.00,N,5,-13, 20241021,1348,1335,1381,1327,185327,249860524,00,0.00,N,5,-1, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index b8c35fdfef0a..c8df64b7ad65 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8660,8900,8900,7300,275548,2196548690,00,0.00,N,5,-240, 20241104,8900,9410,9600,8730,91384,838170400,00,0.00,N,5,-510, 20241028,9410,9480,9630,9060,69245,648246750,00,0.00,N,5,-160, 20241021,9570,9790,10200,9010,172480,1681879920,00,0.00,N,5,-330, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 5e28f8259f0c..86e9fd7f2687 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3055,3115,3205,2940,165782,505223420,00,0.00,N,5,-80, 20241104,3135,3115,3395,3100,152736,484686390,00,0.00,N,3,0, 20241028,3135,3085,3260,3085,87912,277801690,00,0.00,N,2,15, 20241021,3120,3360,3425,3095,258433,841870750,00,0.00,N,5,-280, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 9ac4c7166c68..43af99412ead 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,289,330,332,273,1253735,380837548,00,0.00,N,5,-43, 20241104,332,331,342,329,477704,159016078,00,0.00,N,5,-2, 20241028,334,333,343,330,553250,184853004,00,0.00,N,2,1, 20241021,333,351,355,330,895394,303601283,00,0.00,N,5,-18, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index 331b1ae35d3b..9dc998c3704f 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14820,12800,16190,12570,36705450,538644601630,00,0.00,N,2,2020, 20241104,12800,11600,13220,10580,13223295,155941343160,00,0.00,N,2,1000, 20241028,11800,11310,13120,11070,20269986,246102056190,00,0.00,N,2,650, 20241021,11150,10290,11880,9940,21828188,237468103330,00,0.00,N,2,1400, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index c30e212b5f79..333bd1ec389e 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,798,821,850,768,215975,175072885,00,0.00,N,5,-22, 20241104,820,832,856,803,77989,64722925,00,0.00,N,5,-21, 20241028,841,849,888,793,86236,70644233,00,0.00,N,2,11, 20241021,830,820,849,785,194240,159114750,00,0.00,N,5,-11, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index 85c5cac359ac..5a27c85d5ae4 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2635,2605,2795,2495,1523466,4029407690,00,0.00,N,2,30, 20241104,2605,2480,2720,2420,1257500,3201685295,00,0.00,N,2,125, 20241028,2480,2455,2590,2410,938328,2336662215,00,0.00,N,2,25, 20241021,2455,2250,2525,2200,1000307,2380922910,00,0.00,N,2,205, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 01b5940a1f24..284194818ce6 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13470,15350,16500,12700,589356,8813412450,00,0.00,N,5,-1860, 20241104,15330,15790,16540,15040,248797,3907231140,00,0.00,N,5,-170, 20241028,15500,14800,15900,14700,251484,3882298280,00,0.00,N,2,800, 20241021,14700,13410,14760,12950,426932,6045941520,00,0.00,N,2,1290, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 71338abb65b1..8d526aebadba 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14520,15000,15080,13360,251966,3591533800,00,0.00,N,5,-420, 20241104,14940,14700,15800,14240,780351,11602933190,00,0.00,N,2,1480, 20241028,13460,13100,13700,12790,163042,2196945980,00,0.00,N,2,440, 20241021,13020,13800,13950,12790,142442,1915967120,00,0.00,N,5,-730, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index faecfbec25bf..8fba9585fb7e 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30100,42000,44500,27600,1072551,38933139200,00,0.00,N,5,-11600, 20241104,41700,36000,41900,35400,501588,19594774700,00,0.00,N,2,5750, 20241028,35950,36250,36850,33250,365490,12771890650,00,0.00,N,2,50, 20241021,35900,37450,39200,34400,531287,19654670100,00,0.00,N,5,-1550, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 1d97807f808d..a2f54342a70a 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,529,576,584,509,2819644,1540043488,00,0.00,N,5,-46, 20241104,575,554,610,554,3062991,1779666962,00,0.00,N,2,6, 20241028,569,632,678,561,14667003,9165821746,00,0.00,N,5,-48, 20241021,617,600,780,594,77449627,53051647994,00,0.00,N,2,17, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index 2d675268abe8..83d5e6ed33d3 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,35050,36700,37700,34300,851080,30386922000,00,0.00,N,5,-2400, 20241104,37450,37250,38300,36200,622008,23144633500,00,0.00,N,2,100, 20241028,37350,35050,39850,34400,717839,26212265250,00,0.00,N,2,2300, 20241021,35050,34750,36550,34000,894508,31548006350,00,0.00,N,2,450, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index a3864afda385..c5df6caa202b 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,790,853,869,728,309255,242860687,00,0.00,N,5,-63, 20241104,853,866,900,802,251749,212998893,00,0.00,N,5,-15, 20241028,868,796,869,796,233042,195332740,00,0.00,N,2,69, 20241021,799,926,930,782,379592,318478844,00,0.00,N,5,-127, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 9b4ab2329f28..edca8348d135 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2705,3115,3280,2680,12364286,35936449925,00,0.00,N,5,-420, 20241104,3125,3580,3620,3080,16140980,54270232965,00,0.00,N,5,-415, 20241028,3540,3275,3720,3235,48027203,172051973950,00,0.00,N,2,230, 20241021,3310,3645,3910,3310,65206514,240373321585,00,0.00,N,5,-325, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index 68a9e1e19a13..f1cbc864dc33 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8150,8300,8310,7750,6202,50715790,00,0.00,N,5,-150, 20241104,8300,8260,8330,8200,11957,98656250,00,0.00,N,2,40, 20241028,8260,8310,8540,8200,12906,107490320,00,0.00,N,5,-120, 20241021,8380,8530,8570,8350,7887,66625070,00,0.00,N,5,-250, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index 9cf6cad61ac0..aefddfe49fd0 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1520,1654,1659,1485,1929414,3019396980,00,0.00,N,5,-134, 20241104,1654,1711,1760,1625,1860932,3137271545,00,0.00,N,5,-51, 20241028,1705,1880,2140,1705,12047041,23006731860,00,0.00,N,5,-128, 20241021,1833,1745,1836,1704,2806152,4934394540,00,0.00,N,2,88, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index f6a9c133f933..b0aa9c3feaa7 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9440,8620,9440,7880,1827429,15696184430,00,0.00,N,2,820, 20241104,8620,8840,9150,8550,656493,5798529400,00,0.00,N,5,-60, 20241028,8680,8170,8980,8160,1008398,8760848770,00,0.00,N,2,460, 20241021,8220,8420,8500,7950,565700,4593380780,00,0.00,N,5,-200, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index ec2f17187240..f99bb24cceae 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9720,11200,11390,9380,342295,3480627440,00,0.00,N,5,-1580, 20241104,11300,10310,11440,10210,219184,2370362340,00,0.00,N,2,980, 20241028,10320,9910,10610,9900,87089,895180500,00,0.00,N,2,410, 20241021,9910,10300,10500,9830,152019,1532362550,00,0.00,N,5,-290, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index d4b0267e2631..68eeed90414c 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14730,17530,18130,13960,243678,3821793280,00,0.00,N,5,-2970, 20241104,17700,18350,18790,17700,102127,1863115450,00,0.00,N,5,-800, 20241028,18500,18400,18870,18020,71134,1307037030,00,0.00,N,2,100, 20241021,18400,18000,18880,17830,99721,1826937720,00,0.00,N,2,160, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index e41c820445b1..eed0b17d1658 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1146,1392,1392,1129,227754,275840002,00,0.00,N,5,-246, 20241104,1392,1360,1425,1342,98817,136811652,00,0.00,N,2,27, 20241028,1365,1376,1411,1350,115423,159375382,00,0.00,N,5,-11, 20241021,1376,1400,1423,1364,96964,134720135,00,0.00,N,5,-24, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 9e28176048b4..70ab9a63e57b 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3030,3595,3605,3020,577697,1859144235,00,0.00,N,5,-565, 20241104,3595,3635,3915,3520,529953,1971812240,00,0.00,N,5,-40, 20241028,3635,3545,3745,3545,377300,1374616465,00,0.00,N,2,110, 20241021,3525,3840,3970,3510,634870,2363480535,00,0.00,N,5,-400, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index 97db21bc218b..0da3c63e3253 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,750,795,810,735,572865,435201190,00,0.00,N,5,-45, 20241104,795,760,817,752,1118286,881834289,00,0.00,N,2,32, 20241028,763,768,778,760,388006,298766181,00,0.00,N,5,-5, 20241021,768,775,797,755,626688,485110865,00,0.00,N,5,-11, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index f92346126441..9a8253ac4ca4 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5210,5240,5350,4980,230635,1207972220,00,0.00,N,5,-30, 20241104,5240,5340,5360,5210,136853,722345740,00,0.00,N,5,-20, 20241028,5260,5230,5350,5230,125996,663763000,00,0.00,N,2,30, 20241021,5230,5270,5350,5190,117686,618861420,00,0.00,N,5,-30, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index b1a9de046848..9426e429b111 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15390,16750,16770,15030,1262477,19809634910,00,0.00,N,5,-1430, 20241104,16820,16810,17900,16600,1064424,18303973920,00,0.00,N,2,20, 20241028,16800,17100,17450,16500,949890,16123112020,00,0.00,N,5,-260, 20241021,17060,17910,18170,16900,1259406,21975656230,00,0.00,N,5,-840, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 6000fc1179fb..053078c17edd 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4375,4985,5040,4190,1677892,7643147515,00,0.00,N,5,-610, 20241104,4985,5070,5210,4905,1261480,6386424520,00,0.00,N,5,-105, 20241028,5090,5410,5610,5070,2074063,11100736300,00,0.00,N,5,-320, 20241021,5410,5920,6060,5320,2509842,13997610910,00,0.00,N,5,-510, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index f4c77f48b684..7e30c996032c 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,920,1033,1136,827,3946927,3825820385,00,0.00,N,5,-105, 20241104,1025,1261,1360,966,2004924,2266356156,00,0.00,N,5,-235, 20241028,1260,1380,1394,1170,2062347,2701531395,00,0.00,N,5,-124, 20241021,1384,1250,1440,1170,2981071,3994027414,00,0.00,N,2,162, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index e5c2d0166884..11151e09a82c 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3070,3490,3490,3050,261040,838710705,00,0.00,N,5,-405, 20241104,3475,3530,3555,3435,89542,311758665,00,0.00,N,5,-60, 20241028,3535,3430,3585,3430,109735,388812275,00,0.00,N,2,105, 20241021,3430,3575,3580,3405,86661,301778505,00,0.00,N,5,-135, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 2085d54ae42b..157a08cb006c 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3105,3745,3745,3040,345643,1134937935,00,0.00,N,5,-585, 20241104,3690,4195,4255,3615,612664,2399387055,00,0.00,N,5,-490, 20241028,4180,4405,4495,4175,92284,399324970,00,0.00,N,5,-245, 20241021,4425,4430,4850,4355,250292,1162373315,00,0.00,N,5,-5, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index 01d389f8cda3..6350da09a851 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3355,3560,3560,3270,632009,2158831635,00,0.00,N,5,-205, 20241104,3560,3400,4230,3390,16016914,62646623715,00,0.00,N,2,160, 20241028,3400,3390,3980,3360,4353026,16325090180,00,0.00,N,5,-20, 20241021,3420,3520,3560,3365,158695,547258130,00,0.00,N,5,-100, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index d19bba75f3b1..4bc440daa1b5 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1610,1739,1739,1520,249,420333,00,0.00,N,5,-130, 20241104,1740,1521,1750,1521,2901,5021957,00,0.00,N,5,-4, 20241028,1744,1800,1800,1530,5786,9771704,00,0.00,N,2,114, 20241021,1630,1799,1900,1610,1085,1845727,00,0.00,N,5,-169, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index fc2a4864bd06..9ee01441e0cf 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,112700,114800,118300,111200,760779,86637956300,00,0.00,N,5,-2700, 20241104,115400,122100,122700,113200,911008,107600248300,00,0.00,N,5,-6500, 20241028,121900,124500,125400,117600,824312,100648715800,00,0.00,N,5,-2600, 20241021,124500,120600,127400,118300,888455,109254040500,00,0.00,N,2,3900, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index 27285126023f..05925e313dcc 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9920,10900,10900,9430,727621,7355872760,00,0.00,N,5,-980, 20241104,10900,10350,11500,10200,1108295,11969660850,00,0.00,N,2,620, 20241028,10280,10020,10900,9680,1688280,17456763610,00,0.00,N,2,120, 20241021,10160,9110,10820,9010,5290732,52940241360,00,0.00,N,2,1010, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 5ebffd9cabe7..5dbc69781338 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18030,17630,18100,16240,1195709,20597443320,00,0.00,N,2,280, 20241104,17750,18220,18400,17480,681457,12289695880,00,0.00,N,5,-470, 20241028,18220,17230,18320,17100,534709,9460249420,00,0.00,N,2,1010, 20241021,17210,18200,18400,17040,645950,11456677500,00,0.00,N,5,-970, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 5551d4a36c2f..5ba191c0c42e 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2995,3400,3400,2310,1077,2885915,00,0.00,N,2,25, 20241104,2970,3495,3685,2530,2384,6455795,00,0.00,N,5,-330, 20241028,3300,3320,3400,2380,5294,14211605,00,0.00,N,2,410, 20241021,2890,3580,4000,2890,6160,17897065,00,0.00,N,5,-535, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index fa1b09ed3396..7a327b19f0ff 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,65300,79700,81100,61900,6611962,469272934600,00,0.00,N,5,-14300, 20241104,79600,80400,89000,76700,6179334,509899224200,00,0.00,N,5,-500, 20241028,80100,78800,82400,76700,2647994,212985747400,00,0.00,N,2,1900, 20241021,78200,79700,82000,75900,3304351,259475591600,00,0.00,N,5,-1900, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index dbce2158360e..02c0e6c992ec 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8070,9130,9150,7900,144155,1213583680,00,0.00,N,5,-1080, 20241104,9150,8680,9320,8600,49028,441388110,00,0.00,N,2,470, 20241028,8680,8600,8790,8600,31300,270645660,00,0.00,N,2,80, 20241021,8600,8860,9030,8600,66903,586681020,00,0.00,N,5,-260, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 8b2ab11a64e6..92d3a729927c 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9170,10600,10600,8710,789886,7472339920,00,0.00,N,5,-1600, 20241104,10770,11120,11410,10420,474780,5167680100,00,0.00,N,5,-50, 20241028,10820,9990,11270,9880,444603,4741145910,00,0.00,N,2,910, 20241021,9910,10300,10780,9850,295551,3040232250,00,0.00,N,5,-410, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index cc8e7a1198c0..54d34b0c568b 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,59100,61100,63200,58500,4660467,282953863850,00,0.00,N,5,-2100, 20241104,61200,61100,62900,59500,4534266,276500298444,00,0.00,N,2,100, 20241028,61100,66700,67500,59900,7683054,485941104500,00,0.00,N,5,-5400, 20241021,66500,66000,69200,63300,5401488,354833790200,00,0.00,N,2,900, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index c64cff587278..6b8125a8f932 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16720,18280,18280,16380,70370,1208353030,00,0.00,N,5,-1560, 20241104,18280,17040,18420,16240,108085,1894649090,00,0.00,N,2,1270, 20241028,17010,16190,17900,16000,136217,2317333300,00,0.00,N,2,1320, 20241021,15690,15350,16650,15210,115188,1861179130,00,0.00,N,2,340, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index 30e5f1af6cca..d1e7699d0bed 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5230,5900,5950,4895,1026248,5483066705,00,0.00,N,5,-680, 20241104,5910,6000,6480,5820,591368,3599896860,00,0.00,N,5,-20, 20241028,5930,6230,6380,5910,354549,2170455790,00,0.00,N,5,-350, 20241021,6280,6710,6740,6200,431116,2792676260,00,0.00,N,5,-380, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index eb8d2abda0d7..d762f7d6ba53 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,126200,159600,160300,122000,686135,92126788800,00,0.00,N,5,-34900, 20241104,161100,165700,173000,160600,211532,35194221200,00,0.00,N,5,-3700, 20241028,164800,167300,173500,164200,148473,25169140000,00,0.00,N,5,-5300, 20241021,170100,174900,175300,164800,244817,41572716200,00,0.00,N,5,-3500, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index e5109464fd99..36c5df56dda5 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,934,1072,1086,873,3456903,3330076538,00,0.00,N,5,-138, 20241104,1072,1021,1130,1012,3348935,3605938357,00,0.00,N,2,51, 20241028,1021,1036,1080,1021,1869041,1956249812,00,0.00,N,5,-21, 20241021,1042,1066,1150,1016,5717389,6232690921,00,0.00,N,5,-24, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 5c4e3c3ee100..7d6888900717 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4175,4405,4430,3970,4950853,20692056710,00,0.00,N,5,-230, 20241104,4405,4300,5050,4300,33340906,159121664040,00,0.00,N,2,140, 20241028,4265,4360,4480,4220,3378539,14672666590,00,0.00,N,5,-75, 20241021,4340,4020,4350,4015,4122299,17345993920,00,0.00,N,2,315, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 100494fb0e53..335d0cf99796 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,131000,94800,131000,94000,9062420,1035759462500,00,0.00,N,2,37800, 20241104,93200,83000,94200,80500,3547009,305017296700,00,0.00,N,2,9300, 20241028,83900,90800,92500,82900,3106078,270765901600,00,0.00,N,5,-5900, 20241021,89800,94600,100800,86000,6260728,585180332150,00,0.00,N,5,-6300, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index a26b9f452bfa..3f4ea0a384ef 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2250,2330,2020,1701174,3687366110,00,0.00,N,5,-130, 20241104,2205,2035,2330,2035,2208277,4870474770,00,0.00,N,2,165, 20241028,2040,2085,2160,2035,712569,1489047250,00,0.00,N,5,-45, 20241021,2085,2225,2245,2085,1092522,2366460195,00,0.00,N,5,-125, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index d75cb9359a32..a65b0cad0121 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6270,6920,6980,6240,93308,614074140,00,0.00,N,5,-710, 20241104,6980,6910,7180,6890,28326,197760230,00,0.00,N,5,-60, 20241028,7040,6920,7500,6760,18801,130685270,00,0.00,N,2,110, 20241021,6930,7170,7190,6630,28708,198456660,00,0.00,N,5,-250, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 94132e05c5c0..d3d4217fb2f3 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4440,4660,4690,4185,244498,1077621765,00,0.00,N,5,-125, 20241104,4565,4485,4815,4365,1102008,5046542085,00,0.00,N,2,85, 20241028,4480,4535,4770,4480,838720,3881676930,00,0.00,N,5,-35, 20241021,4515,4665,5590,4400,3777184,18449151650,00,0.00,N,5,-150, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index af9a28a50d57..a05e8c30c3ab 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4320,4265,4400,4170,297926,1268464160,00,0.00,N,2,80, 20241104,4240,4420,4420,4160,272815,1162863935,00,0.00,N,5,-180, 20241028,4420,4465,4525,4070,933017,4035501205,00,0.00,N,5,-35, 20241021,4455,5100,5100,4405,883214,4185879120,00,0.00,N,5,-625, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index f05543c1760b..5e4ba6d8ec34 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2335,2585,2595,2280,132820,322578400,00,0.00,N,5,-275, 20241104,2610,2470,2695,2470,139919,358141700,00,0.00,N,2,125, 20241028,2485,2600,3150,2450,1043271,2915013105,00,0.00,N,5,-115, 20241021,2600,2550,2975,2305,1605424,4279040635,00,0.00,N,2,140, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index aa1fda3bdd31..2c5606241db9 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1003,1102,1119,900,707581,707736912,00,0.00,N,5,-117, 20241104,1120,1128,1154,1104,218158,245758214,00,0.00,N,2,7, 20241028,1113,1160,1179,1103,322046,365050005,00,0.00,N,5,-47, 20241021,1160,1211,1230,1124,305759,357294852,00,0.00,N,5,-70, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 4718c61a9db3..963e5354d613 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9300,10800,11140,9020,304791,3034188040,00,0.00,N,5,-1490, 20241104,10790,10580,11260,10520,217159,2358949180,00,0.00,N,2,220, 20241028,10570,11200,11780,10570,284278,3196524290,00,0.00,N,5,-630, 20241021,11200,12680,12980,11200,433600,5297836220,00,0.00,N,5,-1570, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 9d45050de3ac..cc7457fb22ab 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2595,2890,2910,2555,7662163,20790370700,00,0.00,N,5,-300, 20241104,2895,2925,2945,2870,3922080,11405402655,00,0.00,N,5,-30, 20241028,2925,2900,2965,2850,4347891,12672418215,00,0.00,N,2,35, 20241021,2890,2920,2955,2825,5573497,16112001295,00,0.00,N,5,-35, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index f56f1584c69f..8a0a7a737b7d 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8080,10170,10240,7640,442055,3866298740,00,0.00,N,5,-2090, 20241104,10170,10520,10870,9890,95056,982745140,00,0.00,N,5,-350, 20241028,10520,10040,10670,10040,103833,1076758240,00,0.00,N,2,480, 20241021,10040,11770,11970,10000,241343,2540324310,00,0.00,N,5,-1620, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index d6298af4904a..83aa8cd33360 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1815,1793,1849,1720,160868,283741479,00,0.00,N,2,23, 20241104,1792,1762,1857,1745,151222,274306582,00,0.00,N,2,27, 20241028,1765,1820,1820,1710,154395,274064963,00,0.00,N,5,-55, 20241021,1820,1825,1880,1780,226097,410347765,00,0.00,N,5,-15, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 04d54ea5f136..5108c0752cb5 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,853,976,976,830,1291548,1153272571,00,0.00,N,5,-97, 20241104,950,933,1124,918,3705090,3685819208,00,0.00,N,2,4, 20241028,946,994,1073,895,2562525,2527813397,00,0.00,N,5,-48, 20241021,994,926,1225,900,15387261,16942971497,00,0.00,N,2,97, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index d50fb20aed97..c0b619b1c63f 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1880,1981,1984,1829,317793,603427265,00,0.00,N,5,-104, 20241104,1984,2000,2030,1978,92481,184495598,00,0.00,N,5,-21, 20241028,2005,1974,2020,1974,78919,157403434,00,0.00,N,2,31, 20241021,1974,2010,2055,1958,176362,351378161,00,0.00,N,5,-36, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index f465ccad537f..33592632e531 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11340,11650,11660,11130,5903647,66918456256,00,0.00,N,5,-340, 20241104,11680,11880,11890,11630,3214317,37753537550,00,0.00,N,5,-200, 20241028,11880,11770,11920,11740,3030430,35896207740,00,0.00,N,2,110, 20241021,11770,11840,11840,11630,2798778,32829809430,00,0.00,N,5,-70, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index daaef32cdab4..0f92913f97ef 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16320,18710,18710,15630,896997,15106316690,00,0.00,N,5,-2430, 20241104,18750,19210,19660,18600,410178,7844904550,00,0.00,N,5,-350, 20241028,19100,19110,20100,18920,432813,8403968190,00,0.00,N,5,-30, 20241021,19130,20300,20650,18500,829063,16371444760,00,0.00,N,5,-1170, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index 4f5de81c552d..d6959c10ef06 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,38850,43350,43350,34750,5501394,212481763800,00,0.00,N,5,-5350, 20241104,44200,45600,47500,40850,5282860,236047688600,00,0.00,N,5,-1050, 20241028,45250,42400,45650,39650,5901542,255235877550,00,0.00,N,2,2850, 20241021,42400,35350,43500,35000,4754206,193172171100,00,0.00,N,2,6600, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 1fb052cb1ac1..96c5db0b77ac 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3640,3910,4375,3450,10029282,39864492940,00,0.00,N,5,-275, 20241104,3915,5160,5490,3555,10226877,44410765580,00,0.00,N,5,-1165, 20241028,5080,4580,6340,4505,16427814,89254548730,00,0.00,N,2,170, 20241021,4910,4655,4910,3645,15587815,69686183750,00,0.00,N,2,55, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index 11147b4a5459..5dc513f6641e 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2165,2460,2490,2020,1029844,2316529730,00,0.00,N,5,-325, 20241104,2490,2560,2835,2350,4648997,12247200835,00,0.00,N,5,-15, 20241028,2505,2140,2975,2130,26050538,69332755730,00,0.00,N,2,360, 20241021,2145,2245,2370,2125,155057,343821240,00,0.00,N,5,-100, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 43915ff9b6f1..95060967acb0 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,995,1188,1213,944,571102,607933729,00,0.00,N,5,-193, 20241104,1188,1248,1480,1155,1338349,1736469328,00,0.00,N,5,-60, 20241028,1248,1281,1333,1247,273270,350014972,00,0.00,N,5,-41, 20241021,1289,1360,1377,1283,306764,407316923,00,0.00,N,5,-88, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index fdc3427bac3b..6808744206a9 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3630,3900,3900,3550,198466,730065645,00,0.00,N,5,-250, 20241104,3880,3920,4000,3840,126852,495799940,00,0.00,N,5,-40, 20241028,3920,3880,3940,3815,88755,343577975,00,0.00,N,2,110, 20241021,3810,4020,4080,3790,189334,743479420,00,0.00,N,5,-210, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index f6b5c69440b3..552066dee815 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9000,9360,9450,8730,796416,7166089580,00,0.00,N,5,-370, 20241104,9370,9790,10600,9250,2873791,28369362680,00,0.00,N,2,210, 20241028,9160,8840,9610,8840,988596,9238780790,00,0.00,N,2,320, 20241021,8840,8850,9070,8760,362474,3231388950,00,0.00,N,2,40, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index dbc152d3292c..61141690958b 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13940,14600,14620,13720,195341,2763454970,00,0.00,N,5,-1200, 20241104,15140,15360,15660,14930,351744,5346421180,00,0.00,N,5,-100, 20241028,15240,15410,15760,15230,47700,732266000,00,0.00,N,5,-180, 20241021,15420,16220,16360,15400,65733,1035130510,00,0.00,N,5,-740, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index 934965ef807f..e78af4b4409b 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3900,4530,4545,3800,276235,1108697990,00,0.00,N,5,-630, 20241104,4530,4725,4885,4515,109029,515876505,00,0.00,N,5,-220, 20241028,4750,4580,5490,4415,923975,4536377950,00,0.00,N,2,170, 20241021,4580,4850,5100,4540,154146,729919590,00,0.00,N,5,-260, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 457d78d89cdf..4abc2fbdb110 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6490,6590,6680,6150,161884,1030403810,00,0.00,N,5,-160, 20241104,6650,6700,6830,6390,152386,996337190,00,0.00,N,5,-30, 20241028,6680,6830,6900,6630,99579,669207580,00,0.00,N,5,-160, 20241021,6840,6990,6990,6630,148346,997367690,00,0.00,N,5,-150, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 619d67657507..593c2ae95dff 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,29250,28650,29400,28100,190667,5434571700,00,0.00,N,2,600, 20241104,28650,28500,29850,27950,319899,9233904650,00,0.00,N,3,0, 20241028,28650,28400,28900,28200,150641,4287805000,00,0.00,N,2,100, 20241021,28550,30050,30050,28000,171340,4931551750,00,0.00,N,5,-1500, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index b3640e004031..12e7ada6804f 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7410,8450,8490,6950,350290,2659073080,00,0.00,N,5,-1080, 20241104,8490,8480,8950,8150,230242,1966533370,00,0.00,N,2,30, 20241028,8460,8540,8900,8430,274374,2384472690,00,0.00,N,5,-160, 20241021,8620,9150,9430,8600,305933,2743347310,00,0.00,N,5,-530, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index 7ff004a459bf..c9eb01f97c58 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7020,8940,8980,6880,417040,3157853590,00,0.00,N,5,-1920, 20241104,8940,8330,9420,8330,257624,2323825380,00,0.00,N,2,530, 20241028,8410,7960,8530,7960,168411,1393138850,00,0.00,N,2,260, 20241021,8150,8460,9070,8030,227906,1933068620,00,0.00,N,5,-310, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index af0da75a4090..e524c2c35fc8 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17470,19950,20250,17020,403586,7450632960,00,0.00,N,5,-2500, 20241104,19970,20150,21300,19300,280693,5638601600,00,0.00,N,5,-330, 20241028,20300,20500,21150,19990,177245,3625749250,00,0.00,N,5,-450, 20241021,20750,21650,22100,20450,180309,3798651250,00,0.00,N,5,-1050, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 66e4b0b804ac..72107dfd1665 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,916,1028,1029,870,384255,368261863,00,0.00,N,5,-112, 20241104,1028,1030,1050,1003,221008,227821380,00,0.00,N,2,4, 20241028,1024,987,1024,973,250162,249620658,00,0.00,N,2,37, 20241021,987,1001,1003,980,238554,236965715,00,0.00,N,5,-16, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index af9ce885a25b..946d069c6ac9 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,723,895,905,692,1084175,823072182,00,0.00,N,5,-182, 20241104,905,888,913,875,172352,154621260,00,0.00,N,2,10, 20241028,895,869,928,858,550659,487207228,00,0.00,N,2,27, 20241021,868,929,941,867,575932,513652912,00,0.00,N,5,-68, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index b1239562b870..fa7886e45b98 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8000,8490,8540,7850,287392,2336699880,00,0.00,N,5,-530, 20241104,8530,8330,8600,8270,183545,1553988220,00,0.00,N,2,230, 20241028,8300,8410,8480,8230,298936,2490113330,00,0.00,N,5,-100, 20241021,8400,8770,8850,8400,207634,1776618250,00,0.00,N,5,-370, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index c18d20232b04..cd602accaa0f 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20450,21600,22550,19200,556283,11440545320,00,0.00,N,5,-1350, 20241104,21800,21300,22450,21150,152854,3344082850,00,0.00,N,2,300, 20241028,21500,20100,22200,20100,198057,4249412700,00,0.00,N,2,1250, 20241021,20250,21450,22200,20150,138628,2924411300,00,0.00,N,5,-1200, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 619e7830a28b..e4bef11f271a 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1436,1629,1629,1235,240656,334237001,00,0.00,N,5,-158, 20241104,1594,1560,1650,1560,42684,67699262,00,0.00,N,2,34, 20241028,1560,1653,1665,1541,67054,107030862,00,0.00,N,5,-60, 20241021,1620,1640,1697,1570,59502,95612624,00,0.00,N,5,-21, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index f2898c598d1c..e514eb9d52b9 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1604,1550,1618,1498,2414363,3770897652,00,0.00,N,2,71, 20241104,1533,1446,1561,1433,963959,1446168206,00,0.00,N,2,74, 20241028,1459,1395,1502,1393,655787,949741628,00,0.00,N,2,65, 20241021,1394,1402,1421,1373,478517,669229506,00,0.00,N,5,-22, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index 12883b6d9408..f8983da4ba5a 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,108100,122000,122600,105800,1972575,219945523100,00,0.00,N,5,-15000, 20241104,123100,119900,128100,118700,1317886,163938989800,00,0.00,N,2,2800, 20241028,120300,117800,128000,114600,1814051,218666013200,00,0.00,N,2,3000, 20241021,117300,126900,127400,117000,1235486,151361070375,00,0.00,N,5,-7800, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index d8d8a0251362..4d8560678e4f 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14950,15940,16620,14650,3113781,47644073740,00,0.00,N,5,-1000, 20241104,15950,16510,16680,15760,1044455,16928438830,00,0.00,N,5,-490, 20241028,16440,15550,16980,15550,1353496,22278680700,00,0.00,N,2,840, 20241021,15600,17410,18220,15510,3096944,52184549900,00,0.00,N,5,-1410, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 3d82fc1dc5d7..3639ccabbe2e 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5220,6110,6430,5030,384071,2195404370,00,0.00,N,5,-910, 20241104,6130,6310,6530,6090,333088,2099102720,00,0.00,N,5,-230, 20241028,6360,5450,6440,5400,786873,4743924180,00,0.00,N,2,850, 20241021,5510,5260,6490,5220,2933850,17596160710,00,0.00,N,2,280, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index 4f14ef7ca2e3..5663785dc330 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1520,1249,1726,1178,132354961,204816461848,00,0.00,N,2,273, 20241104,1247,1211,1291,1195,6951250,8615215572,00,0.00,N,2,46, 20241028,1201,1128,1348,1110,40288991,50837532118,00,0.00,N,2,127, 20241021,1074,1336,1345,1073,12293375,14267639090,00,0.00,N,5,-267, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index c068d62ad44f..8dc2d03eb370 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6290,6600,6680,6150,3344219,21447127450,00,0.00,N,2,240, 20241104,6050,5270,6100,5100,1662328,9218615680,00,0.00,N,2,780, 20241028,5270,5080,5640,5040,722363,3905466870,00,0.00,N,2,240, 20241021,5030,5030,5080,4910,312999,1567072770,00,0.00,N,3,0, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 82d90d386c83..7af9449fdbd3 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241104,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241028,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241021,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 6416a792505d..368a4c6fe431 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24050,24300,25550,22000,1262531,30260987650,00,0.00,N,5,-600, 20241104,24650,25950,26250,23650,667130,16745183800,00,0.00,N,5,-850, 20241028,25500,27200,27200,24300,659908,16895922100,00,0.00,N,5,-1500, 20241021,27000,26650,29600,24300,1981872,53411440050,00,0.00,N,2,350, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 6b19c04ae826..06b2a7f24346 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2715,2825,2850,2390,204538,519213155,00,0.00,N,5,-110, 20241104,2825,2795,2855,2680,165871,463755485,00,0.00,N,2,30, 20241028,2795,2505,2795,2505,217945,579595645,00,0.00,N,2,290, 20241021,2505,2490,2520,2330,89323,218604465,00,0.00,N,5,-5, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index db860b1aee98..ff9ef47b62ef 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5180,6270,6270,4855,770100,4287435560,00,0.00,N,5,-910, 20241104,6090,5200,6510,4755,1214763,7229724460,00,0.00,N,2,1010, 20241028,5080,4900,5300,4900,167521,851194215,00,0.00,N,2,60, 20241021,5020,5440,5530,4600,268292,1358328355,00,0.00,N,5,-210, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index 4bf2f61cdc80..ba35a311f700 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7600,9500,9600,7180,654556,5347847270,00,0.00,N,5,-1670, 20241104,9270,10050,10360,9090,347632,3375222470,00,0.00,N,5,-750, 20241028,10020,10010,10390,9810,184550,1867840630,00,0.00,N,5,-30, 20241021,10050,10570,10660,9950,212727,2157730180,00,0.00,N,5,-540, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index 03fd5a91f721..0f03ee2f4415 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4135,3965,4985,3760,3203527,14022940230,00,0.00,N,2,170, 20241104,3965,3980,4025,3875,41425,163328485,00,0.00,N,2,5, 20241028,3960,3945,4005,3895,34819,137340745,00,0.00,N,5,-20, 20241021,3980,4035,4035,3815,36460,142943290,00,0.00,N,5,-50, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index c6215b57ad73..080402f0966c 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6960,7120,7130,6700,1112634,7637418640,00,0.00,N,5,-190, 20241104,7150,7130,7220,7080,544631,3896608580,00,0.00,N,2,20, 20241028,7130,6980,7340,6820,939552,6679898020,00,0.00,N,2,150, 20241021,6980,6980,7160,6840,606178,4252423330,00,0.00,N,5,-20, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 96475c8d16b4..4d3333a6d0ad 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2900,3090,3105,2825,11887216,35177323500,00,0.00,N,5,-235, 20241104,3135,3290,3450,3100,22770397,74400359405,00,0.00,N,5,-40, 20241028,3175,3485,3700,3170,83110790,285730287360,00,0.00,N,5,-150, 20241021,3325,2835,3730,2735,105497292,355117604045,00,0.00,N,2,485, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index 103970dc4335..a3d07b7345e2 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,560,510,560,460,509924,256957733,00,0.00,N,2,52, 20241104,508,598,598,455,1197793,609547534,00,0.00,N,5,-90, 20241028,598,618,648,585,429209,257535106,00,0.00,N,5,-22, 20241021,620,689,695,610,307409,197382442,00,0.00,N,5,-71, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index 65de269df5e4..b36f8ef75c00 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3910,4460,4460,3700,1501934,6081578555,00,0.00,N,5,-515, 20241104,4425,4715,4925,4410,1062596,4938776930,00,0.00,N,5,-290, 20241028,4715,4450,5150,4435,2916907,14095622780,00,0.00,N,2,370, 20241021,4345,4430,4715,4330,1334161,5988263525,00,0.00,N,5,-15, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index 29a8e34131b2..e66e599a51b4 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9600,10820,10900,9020,224601,2198218960,00,0.00,N,5,-1150, 20241104,10750,10210,11180,10210,171122,1824529310,00,0.00,N,2,550, 20241028,10200,10120,10790,9940,180528,1877766020,00,0.00,N,5,-20, 20241021,10220,10410,10790,9900,204308,2099426280,00,0.00,N,5,-80, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index c16e4ff82498..5e598a888765 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12530,12900,12940,12100,34836,432415550,00,0.00,N,5,-360, 20241104,12890,12700,12950,12600,23483,299752640,00,0.00,N,2,220, 20241028,12670,12700,12740,12610,11825,149798170,00,0.00,N,3,0, 20241021,12670,12800,12800,12600,26745,339366650,00,0.00,N,5,-130, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 020421960286..d2fde0a18656 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3195,3805,3805,2995,402944,1326005985,00,0.00,N,5,-610, 20241104,3805,4050,4180,3805,155838,624407140,00,0.00,N,5,-245, 20241028,4050,4030,4215,3995,109516,447140450,00,0.00,N,2,20, 20241021,4030,4060,4130,3945,106459,429744965,00,0.00,N,5,-90, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 868e54044866..eed6678c1ea2 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4295,3635,4485,3165,7099619,29177494765,00,0.00,N,2,660, 20241104,3635,3575,3755,3515,457866,1669779245,00,0.00,N,2,60, 20241028,3575,3615,3715,3545,441367,1602702650,00,0.00,N,5,-75, 20241021,3650,3835,3925,3540,600435,2202307160,00,0.00,N,5,-185, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index c8fedf468b3c..79d4c30fbfb1 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,801,934,935,769,5396691,4523593837,00,0.00,N,5,-130, 20241104,931,878,992,876,6299184,5897082251,00,0.00,N,2,49, 20241028,882,850,905,850,2642726,2339672806,00,0.00,N,2,32, 20241021,850,898,924,835,3703606,3247288802,00,0.00,N,5,-48, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index f470edce351a..e741c004c304 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,53400,55700,56000,52900,43978,2367464100,00,0.00,N,5,-2300, 20241104,55700,56300,56300,55500,9122,508855800,00,0.00,N,5,-200, 20241028,55900,55800,56500,55300,8265,461657600,00,0.00,N,2,100, 20241021,55800,56400,56700,55600,5616,315174900,00,0.00,N,5,-100, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 13eb006f77a7..47f01ae69bf9 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2480,2840,2845,2380,364904,939661880,00,0.00,N,5,-350, 20241104,2830,2815,2895,2780,131774,373905265,00,0.00,N,2,15, 20241028,2815,2805,2845,2710,247394,688983065,00,0.00,N,5,-30, 20241021,2845,2965,3005,2805,219705,631136320,00,0.00,N,5,-140, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index 977039cecbfa..fe30596c5c32 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2415,2590,2590,2405,376151,930506620,00,0.00,N,5,-175, 20241104,2590,2585,2600,2535,91338,233007165,00,0.00,N,2,20, 20241028,2570,2610,2625,2560,59955,154997065,00,0.00,N,5,-5, 20241021,2575,2575,2620,2510,311633,800157000,00,0.00,N,2,25, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 45b8b631dc31..628ba1bb3e59 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7090,6900,7230,6700,587283,4107527990,00,0.00,N,2,190, 20241104,6900,6400,7910,6300,1409180,9987856860,00,0.00,N,2,560, 20241028,6340,6390,6480,6240,117927,746577550,00,0.00,N,5,-50, 20241021,6390,6470,6530,6270,132332,844565250,00,0.00,N,5,-30, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index a523ff5d4378..ff53c77f0016 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1060,940,1060,825,203,168225,00,0.00,N,2,211, 20241104,849,975,999,823,732,605536,00,0.00,N,2,1, 20241028,848,893,1048,775,2991,2470236,00,0.00,N,5,-201, 20241021,1049,1135,1247,927,114,126282,00,0.00,N,2,44, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index c6dc557bb662..70d1976f29c6 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1166,1205,1210,1035,479822,550721576,00,0.00,N,5,-34, 20241104,1200,1167,1219,1155,149232,178390577,00,0.00,N,2,15, 20241028,1185,1200,1225,1150,199390,239385729,00,0.00,N,5,-15, 20241021,1200,1142,1219,1121,248924,290488493,00,0.00,N,2,54, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index 1240fc4f5215..34f8e5c5baf8 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13070,14380,14380,12360,236909,3090040980,00,0.00,N,5,-980, 20241104,14050,13730,15100,13700,661502,9482544540,00,0.00,N,2,850, 20241028,13200,13621,13877,12510,620957,8329824560,00,0.00,N,5,-574, 20241021,13774,12955,14184,12725,701192,9526807650,00,0.00,N,2,870, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index d919d4d69fd7..ded183ac72e6 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4525,5120,5120,4510,405844,1920754085,00,0.00,N,5,-595, 20241104,5120,5350,6010,5030,363857,1998627370,00,0.00,N,5,-280, 20241028,5400,5760,5830,5300,158098,860888050,00,0.00,N,5,-360, 20241021,5760,5690,5930,5580,79138,457622290,00,0.00,N,2,20, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index f673f9cef0fc..98f934e91c1d 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10750,10990,11940,10030,9285510,102785295040,00,0.00,N,5,-330, 20241104,11080,9280,11810,8960,19879896,211732609280,00,0.00,N,2,2330, 20241028,8750,8850,9460,8750,1940638,17685067180,00,0.00,N,5,-90, 20241021,8840,9560,10090,8780,11578486,109289806850,00,0.00,N,2,850, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 768b13c85272..39fe99a3c53c 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10180,12450,12470,9790,1281422,13748406380,00,0.00,N,5,-2260, 20241104,12440,12190,13500,11960,2738345,34727291720,00,0.00,N,2,530, 20241028,11910,11380,13640,11220,5446667,69093741960,00,0.00,N,2,460, 20241021,11450,11320,13380,10960,2748555,33373374820,00,0.00,N,2,90, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index d2ce07a8e680..1372200a2e34 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14570,14840,14850,13750,194704,2767545750,00,0.00,N,5,-240, 20241104,14810,14750,14970,14550,161824,2382515950,00,0.00,N,5,-70, 20241028,14880,14930,15150,14760,133244,1994261000,00,0.00,N,5,-50, 20241021,14930,15140,15340,14860,166624,2512530820,00,0.00,N,5,-360, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index 5c96aeee13db..4e91add78655 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4205,4400,4440,4110,95960,404760410,00,0.00,N,5,-195, 20241104,4400,4380,4500,4325,50495,223931640,00,0.00,N,2,20, 20241028,4380,4580,4580,4325,68511,303105655,00,0.00,N,5,-160, 20241021,4540,4565,4620,4490,58421,264788105,00,0.00,N,3,0, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 88a809a8c32b..385bb5d13c1e 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241104,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241028,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241021,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index 6f651e32cbc9..b108dfd7d346 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1155,1344,1390,1080,4117160,4984379406,00,0.00,N,5,-197, 20241104,1352,1344,1425,1304,1553911,2100258102,00,0.00,N,2,8, 20241028,1344,1395,1425,1290,2529002,3430720207,00,0.00,N,5,-46, 20241021,1390,1350,1409,1315,2604419,3516585198,00,0.00,N,2,40, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 93aac19e6889..1a8705ac19bd 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,65400,66300,67800,61100,132751,8454196100,00,0.00,N,5,-1000, 20241104,66400,69900,70800,64100,79771,5340594800,00,0.00,N,5,-3500, 20241028,69900,71800,74900,69300,53248,3819816600,00,0.00,N,5,-1000, 20241021,70900,72900,74800,70600,33503,2423733000,00,0.00,N,5,-2000, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index f68efdfc2716..1e1d5aec7a6e 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4925,5830,5860,4585,2295434,11797011200,00,0.00,N,5,-935, 20241104,5860,6160,6300,5710,1295472,7771358700,00,0.00,N,5,-320, 20241028,6180,5860,6270,5860,946247,5786682670,00,0.00,N,2,320, 20241021,5860,6180,6300,5810,1261844,7585810730,00,0.00,N,5,-300, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 83d1381ad3d4..9583cd26be5b 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2480,2690,2690,2360,70195,176642405,00,0.00,N,5,-210, 20241104,2690,2730,2805,2645,63572,173388670,00,0.00,N,5,-40, 20241028,2730,2755,2755,2650,63793,172832180,00,0.00,N,2,25, 20241021,2705,3000,3000,2685,53850,152067275,00,0.00,N,5,-295, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 17171b76a5cf..26325a4e7860 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4990,6610,6610,4700,23,114560,00,0.00,N,5,-2010, 20241104,7000,7890,7890,7000,14,106760,00,0.00,N,5,-1280, 20241028,8280,7690,8690,7690,7,58710,00,0.00,N,2,590, 20241021,7690,6440,7690,6000,10,66290,00,0.00,N,2,790, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index b13fa5df0472..c0718f5ced96 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8420,8580,8870,7680,575239,4769061180,00,0.00,N,5,-200, 20241104,8620,8630,9130,8480,222002,1951518550,00,0.00,N,5,-80, 20241028,8700,8390,9110,8390,223698,1975726900,00,0.00,N,2,250, 20241021,8450,8930,9490,8440,364459,3260774520,00,0.00,N,5,-480, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index 34967211e14f..cba79bd1c323 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4185,4275,4405,3880,332747,1362122600,00,0.00,N,5,-90, 20241104,4275,4395,4580,4255,284471,1254510490,00,0.00,N,5,-65, 20241028,4340,4095,4345,4085,431503,1819825635,00,0.00,N,2,240, 20241021,4100,4840,4840,3700,2106944,8870928240,00,0.00,N,5,-735, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index fecf89353e39..107640191236 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5670,5820,5870,5600,108623,617188910,00,0.00,N,5,-150, 20241104,5820,5830,5890,5810,77906,455984160,00,0.00,N,5,-60, 20241028,5880,5800,5900,5790,83735,488509740,00,0.00,N,2,80, 20241021,5800,5760,5830,5730,159637,922815190,00,0.00,N,2,50, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index 40aef49a08b6..246da0e584a1 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18390,20050,20750,17190,2256993,42011003050,00,0.00,N,5,-1660, 20241104,20050,21100,21450,19510,1850126,37852162990,00,0.00,N,5,-1200, 20241028,21250,18270,22800,18200,5478924,117294957620,00,0.00,N,2,2980, 20241021,18270,18600,19280,18150,820294,15372163200,00,0.00,N,5,-330, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index b8efcdecbe4f..5493278c9e93 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12250,12550,12650,12150,76087,939672540,00,0.00,N,5,-400, 20241104,12650,12550,12730,12510,34162,430930750,00,0.00,N,2,110, 20241028,12540,12460,12590,12390,24974,311532710,00,0.00,N,2,140, 20241021,12400,12540,12540,12330,50879,631334460,00,0.00,N,5,-80, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 12795b376d63..f4459c7e7252 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12600,14080,14140,11900,832156,10690257980,00,0.00,N,5,-1690, 20241104,14290,13540,14940,13540,677497,9626592310,00,0.00,N,2,750, 20241028,13540,13250,14090,13210,439771,6008118390,00,0.00,N,2,140, 20241021,13400,13230,14090,12860,552502,7354919040,00,0.00,N,2,120, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index b652dc9ce5aa..c1b77a7ee1ec 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8150,10030,10770,7760,22483522,221088403280,00,0.00,N,5,-1050, 20241104,9200,7560,10090,7420,21905123,199820454850,00,0.00,N,2,1470, 20241028,7730,8430,9170,7610,11998965,104181027320,00,0.00,N,5,-290, 20241021,8020,8780,8950,7770,4729624,39703999550,00,0.00,N,5,-730, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index f578a77ec390..c55ffe273aca 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4260,4485,4490,4210,417371,1790429465,00,0.00,N,5,-230, 20241104,4490,4495,4530,4410,227052,1016508485,00,0.00,N,5,-40, 20241028,4530,4500,4555,4480,352921,1593637740,00,0.00,N,2,5, 20241021,4525,4550,4560,4490,251383,1136583405,00,0.00,N,5,-25, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 5ed05de1119a..05fc8fcd6950 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10030,10340,10700,9720,1339638,13803425790,00,0.00,N,5,-280, 20241104,10310,9790,10770,9570,638229,6540546150,00,0.00,N,2,580, 20241028,9730,10090,11280,9680,1598101,16781013830,00,0.00,N,5,-380, 20241021,10110,9580,11870,9510,5647782,61682253610,00,0.00,N,2,850, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index b1cd3931d662..390e3ec1d003 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5420,5800,5830,5250,106894,590608350,00,0.00,N,5,-380, 20241104,5800,5770,5940,5740,53263,310938960,00,0.00,N,2,70, 20241028,5730,5730,5820,5660,38404,220523450,00,0.00,N,2,20, 20241021,5710,5960,6010,5670,68206,396465860,00,0.00,N,5,-260, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 8b187e1f90d8..2fca1815035a 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5110,5960,6040,4650,3845000,20812662485,00,0.00,N,5,-900, 20241104,6010,5600,7890,5520,11347716,76954586780,00,0.00,N,2,1340, 20241028,4670,4640,4780,4615,30371,141349740,00,0.00,N,2,25, 20241021,4645,4745,4810,4600,45473,214003850,00,0.00,N,5,-100, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index 1c87a0f94525..bafd8ca013f6 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1290,1338,1370,1180,404364,516341777,00,0.00,N,5,-48, 20241104,1338,1253,1600,1221,1505043,2055690154,00,0.00,N,2,91, 20241028,1247,1348,1355,1244,223614,290478549,00,0.00,N,5,-108, 20241021,1355,1461,1558,1354,270426,382755514,00,0.00,N,5,-68, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index bd0818a128e2..a416d6ea1b64 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6090,6510,6820,5700,380080,2427991540,00,0.00,N,5,-370, 20241104,6460,6350,6900,6230,365656,2385126430,00,0.00,N,2,110, 20241028,6350,6090,6690,6090,210283,1335029190,00,0.00,N,2,170, 20241021,6180,6410,6430,6030,186316,1151338640,00,0.00,N,5,-230, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index a3ad0de8de96..20661b9757df 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3020,3430,3430,2770,1024358,3124307785,00,0.00,N,5,-410, 20241104,3430,3250,3595,3230,491297,1681194040,00,0.00,N,2,180, 20241028,3250,3170,3320,3125,313150,1005801765,00,0.00,N,2,115, 20241021,3135,3320,3385,3110,420405,1369852040,00,0.00,N,5,-145, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 958130e7f5dd..9c2ca6a47415 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1916,2120,2130,1832,766978,1505426965,00,0.00,N,5,-209, 20241104,2125,2085,2225,2065,514169,1090137120,00,0.00,N,2,30, 20241028,2095,2255,2395,2070,1396398,3126868135,00,0.00,N,5,-115, 20241021,2210,2155,2455,2130,1088472,2503057295,00,0.00,N,2,55, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index 88a5397188b2..24266e2936bd 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3775,4660,4660,3665,76227,301960370,00,0.00,N,5,-575, 20241104,4350,4245,4700,4100,99752,434015170,00,0.00,N,2,110, 20241028,4240,4630,4630,4240,106739,468633445,00,0.00,N,5,-390, 20241021,4630,4650,4895,4500,129111,607677485,00,0.00,N,5,-20, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index ced7c8f054ef..d622920097d9 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,45850,52100,52400,45100,574458,27726154550,00,0.00,N,5,-6250, 20241104,52100,64300,65400,52100,932896,53619893900,00,0.00,N,5,-12200, 20241028,64300,64800,66300,61900,571796,36738955100,00,0.00,N,2,400, 20241021,63900,58900,63900,56800,688950,42048483900,00,0.00,N,2,5300, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index de88e10481ab..b3920b27a609 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8090,9980,10040,7540,1631270,14063339320,00,0.00,N,5,-1780, 20241104,9870,10160,11090,9800,1022497,10625074650,00,0.00,N,5,-240, 20241028,10110,9990,10470,9990,541801,5549475680,00,0.00,N,2,90, 20241021,10020,10480,10740,9900,698266,7122175460,00,0.00,N,5,-450, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 310a483ca9f9..07c2168de985 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4545,4740,4820,4455,609933,2780816425,00,0.00,N,5,-235, 20241104,4780,4820,4925,4690,485218,2308255120,00,0.00,N,5,-40, 20241028,4820,4895,4965,4820,364155,1785359715,00,0.00,N,5,-35, 20241021,4855,4830,4925,4745,483890,2344280495,00,0.00,N,2,25, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 404744919610..c80260117c61 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14880,16150,16350,14080,604069,9048546420,00,0.00,N,5,-1410, 20241104,16290,16690,17600,16280,323997,5466173160,00,0.00,N,5,-400, 20241028,16690,15800,16940,15740,310550,5080242420,00,0.00,N,2,820, 20241021,15870,16210,16810,15850,354568,5754551560,00,0.00,N,5,-440, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index dfca6936e1c5..199448b4ef3b 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19800,20750,20950,18940,416993,8221824720,00,0.00,N,5,-1150, 20241104,20950,20650,22350,20650,436502,9379760850,00,0.00,N,2,50, 20241028,20900,19400,21000,19380,246824,5059214660,00,0.00,N,2,1410, 20241021,19490,20050,20700,19400,286791,5724594560,00,0.00,N,5,-660, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 9773f37a83a4..31c7ed12c1b6 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6000,6860,6970,5860,1544174,9830173680,00,0.00,N,5,-950, 20241104,6950,7370,7500,6660,1974074,14013339440,00,0.00,N,5,-420, 20241028,7370,8330,8330,7140,3309347,25595556020,00,0.00,N,5,-1030, 20241021,8400,9500,9930,8100,15604664,142002917810,00,0.00,N,5,-950, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index d84b016c1b5d..d3162140c203 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1669,1777,1777,1621,1018463,1701211556,00,0.00,N,5,-109, 20241104,1778,1773,1837,1754,720298,1290314183,00,0.00,N,3,0, 20241028,1778,1713,1803,1713,820285,1437254940,00,0.00,N,2,47, 20241021,1731,1727,1750,1708,1251867,2162325946,00,0.00,N,2,4, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index d90b6c26bb9a..e892d162faab 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1270,1438,1438,1201,262657,339985051,00,0.00,N,5,-168, 20241104,1438,1469,1526,1402,158526,232852144,00,0.00,N,5,-26, 20241028,1464,1523,1604,1464,251254,376170535,00,0.00,N,5,-59, 20241021,1523,1569,1599,1460,240331,361990313,00,0.00,N,5,-46, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 40046684eef0..c0f2695b477d 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,271,271,271,271,0,0,00,0.00,N,3,0, 20241104,271,271,271,271,0,0,00,0.00,N,3,0, 20241028,271,271,271,271,0,0,00,0.00,N,3,0, 20241021,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 2608b25fed7a..7067dc6c749f 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15290,15770,15770,14850,179010,2713958390,00,0.00,N,5,-390, 20241104,15680,15840,15840,15590,73018,1147438720,00,0.00,N,5,-150, 20241028,15830,15780,15920,15620,42452,668645030,00,0.00,N,2,60, 20241021,15770,16030,16030,15600,69437,1091070250,00,0.00,N,5,-210, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index 471cb319af74..9ad1ee1b1feb 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,359,390,397,350,2556316,946769716,00,0.00,N,5,-31, 20241104,390,330,397,328,2344468,845729726,00,0.00,N,2,61, 20241028,329,342,345,328,1571638,526134721,00,0.00,N,5,-13, 20241021,342,361,363,340,1460389,509913320,00,0.00,N,5,-19, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 9194559a2dda..52ec3167ee1d 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22050,23750,24000,21350,1879037,41362655850,00,0.00,N,5,-1500, 20241104,23550,23000,24200,22850,958082,22619496050,00,0.00,N,2,550, 20241028,23000,22550,23900,22550,1180627,27539423600,00,0.00,N,2,300, 20241021,22700,23800,24650,22600,1489960,35023915050,00,0.00,N,5,-1050, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index fed4d75c0750..e52c1adf1c5f 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241104,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241028,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241021,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index acdbadeaa2bc..d6eddc3aafdd 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,634,741,741,608,2193157,1453175201,00,0.00,N,5,-113, 20241104,747,727,773,725,1606309,1198646435,00,0.00,N,2,20, 20241028,727,697,765,673,1874253,1349204898,00,0.00,N,2,19, 20241021,708,744,779,689,1714914,1249926287,00,0.00,N,5,-36, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 14e0fdd9a16d..382c41efd8ac 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1011,1176,1178,989,831667,886328225,00,0.00,N,5,-165, 20241104,1176,1235,1239,1175,251941,302150679,00,0.00,N,5,-33, 20241028,1209,1272,1294,1208,262366,325937352,00,0.00,N,5,-63, 20241021,1272,1313,1345,1211,230960,293107511,00,0.00,N,5,-41, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 15fe881f2ea7..5208c7ca7cbb 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2865,2980,2995,2815,399524,1148948725,00,0.00,N,5,-115, 20241104,2980,2960,3165,2930,423978,1274098145,00,0.00,N,2,30, 20241028,2950,2950,3030,2910,269752,799648320,00,0.00,N,3,0, 20241021,2950,3080,3145,2950,385140,1166333170,00,0.00,N,5,-130, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index f9da110b041c..086f89087b84 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,96100,110300,111900,91800,1657220,168224082500,00,0.00,N,5,-15000, 20241104,111100,121900,122700,106800,1673037,191942315800,00,0.00,N,5,-10700, 20241028,121800,115400,124000,114600,1470731,177025872000,00,0.00,N,2,7400, 20241021,114400,112900,118100,110600,913793,104660152500,00,0.00,N,2,2300, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index fe8236704afc..cc2fd9e51112 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2345,2335,2370,2180,96211,217019425,00,0.00,N,2,10, 20241104,2335,2310,2385,2265,54860,127704715,00,0.00,N,3,0, 20241028,2335,2270,2345,2180,80050,182515780,00,0.00,N,2,65, 20241021,2270,2280,2390,2150,73617,167395715,00,0.00,N,5,-55, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index bb00298a0eec..746636fe7d93 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2945,2880,3100,2695,2195223,6391170000,00,0.00,N,2,195, 20241104,2750,2210,3010,2185,2126001,5744101850,00,0.00,N,2,545, 20241028,2205,2260,2330,2180,368126,820137580,00,0.00,N,5,-5, 20241021,2210,2500,2535,2200,462956,1072374755,00,0.00,N,5,-290, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index bebfa7ae8a22..cd4714b055d2 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17900,19100,19200,17310,500962,9110893500,00,0.00,N,5,-1300, 20241104,19200,17100,19340,16940,444117,8284197090,00,0.00,N,2,2100, 20241028,17100,16720,17450,16720,141530,2428582490,00,0.00,N,2,340, 20241021,16760,17420,17830,16740,220071,3784771860,00,0.00,N,5,-660, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index adb8e352df20..f3de7d2468a7 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,767,868,870,734,428168,336945625,00,0.00,N,5,-103, 20241104,870,870,885,852,215607,186759658,00,0.00,N,3,0, 20241028,870,878,882,850,248984,216320916,00,0.00,N,5,-5, 20241021,875,877,892,851,324168,280684756,00,0.00,N,5,-20, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index 379d4566a37d..bb3e7f2435b7 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,886,1077,1077,840,11518600,10760463658,00,0.00,N,5,-192, 20241104,1078,1206,1207,1011,13292567,14650644263,00,0.00,N,5,-128, 20241028,1206,1502,1510,1166,15397156,20542701430,00,0.00,N,5,-296, 20241021,1502,1486,1666,1413,12551345,19786468378,00,0.00,N,2,3, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index de94501d9702..95bd1a26877a 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6020,6290,6290,5600,175516,1046667300,00,0.00,N,5,-270, 20241104,6290,6110,6350,6100,94912,590196150,00,0.00,N,2,160, 20241028,6130,6160,6210,6110,64932,400418690,00,0.00,N,5,-30, 20241021,6160,6160,6480,6120,123714,767122550,00,0.00,N,5,-10, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index ddce84f4bc12..18c3af232a88 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,246500,263500,264000,239000,294020,73510637000,00,0.00,N,5,-18000, 20241104,264500,274000,279500,262500,152865,41487612000,00,0.00,N,5,-9000, 20241028,273500,270500,277500,269000,138269,37685906000,00,0.00,N,2,4000, 20241021,269500,280500,284000,267500,170591,46933042000,00,0.00,N,5,-12000, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index be8e66196d55..76570a25a966 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4880,5600,5660,4670,206414,1025929995,00,0.00,N,5,-720, 20241104,5600,5340,5710,5270,105191,585192360,00,0.00,N,2,260, 20241028,5340,5180,5590,5170,104473,558888470,00,0.00,N,2,160, 20241021,5180,5400,5460,5130,111404,587335610,00,0.00,N,5,-220, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index 3d5ffcaf4c3f..e9e4d713e585 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8300,9570,9600,8080,3268439,27975503430,00,0.00,N,5,-1320, 20241104,9620,10480,11150,9620,5163715,53124908035,00,0.00,N,5,-1380, 20241028,11000,9780,11280,9780,2887533,31099909320,00,0.00,N,2,1150, 20241021,9850,9680,10220,9600,1717454,16944184550,00,0.00,N,2,150, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index a2a3aa935606..b06ac0917042 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2815,3190,3280,2455,234499,671554360,00,0.00,N,5,-405, 20241104,3220,2800,3270,2760,400435,1223872825,00,0.00,N,2,435, 20241028,2785,2890,3225,2770,356205,1083686920,00,0.00,N,5,-50, 20241021,2835,3460,3475,2790,264254,802675765,00,0.00,N,5,-620, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index a25101932e80..81170ed19f87 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19640,18120,20100,18120,840984,16175816630,00,0.00,N,2,1340, 20241104,18300,18590,18800,18000,480829,8847369610,00,0.00,N,5,-280, 20241028,18580,19700,20300,18500,1097026,21296304800,00,0.00,N,5,-360, 20241021,18940,20450,20600,18600,848585,16354094850,00,0.00,N,5,-1510, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 2c4347db2b24..128e232b7807 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1017,1141,1141,995,2622144,2738323293,00,0.00,N,5,-124, 20241104,1141,1295,1412,1138,17934641,23677907003,00,0.00,N,5,-72, 20241028,1213,1230,1355,1177,9332346,11783252426,00,0.00,N,5,-1, 20241021,1214,1258,1368,1198,2970556,3754362371,00,0.00,N,5,-52, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index d3db94043b06..0e0306ed6851 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,49350,49800,51700,44850,1293061,63074672500,00,0.00,N,5,-250, 20241104,49600,40300,52700,39400,2121421,99879752700,00,0.00,N,2,10150, 20241028,39450,37100,43150,36550,631803,25423895700,00,0.00,N,2,2200, 20241021,37250,36800,39100,36550,207862,7869909500,00,0.00,N,2,250, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index 6a9e98f35cd4..40c35eeaa6cc 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5410,6220,6220,5080,128963,725342750,00,0.00,N,5,-810, 20241104,6220,6690,6690,6210,63800,407292840,00,0.00,N,5,-470, 20241028,6690,6590,6930,6290,208950,1405795420,00,0.00,N,2,160, 20241021,6530,6040,7330,5990,326861,2164961530,00,0.00,N,2,400, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index 04d4c0035ce9..2ce989f61994 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2990,3150,3245,2790,1232085,3740871620,00,0.00,N,5,-100, 20241104,3090,2980,3275,2775,1326943,4103511975,00,0.00,N,2,140, 20241028,2950,3000,3085,2835,518825,1530463400,00,0.00,N,5,-50, 20241021,3000,2800,3130,2730,776117,2312470525,00,0.00,N,2,205, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 6d5e6273b4ff..3d3929df020e 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4600,5610,5650,4385,4649017,21983205925,00,0.00,N,5,-1080, 20241104,5680,5410,5870,5320,972556,5441820770,00,0.00,N,2,260, 20241028,5420,5450,5490,5180,802971,4274884570,00,0.00,N,5,-40, 20241021,5460,5760,5910,5190,1871246,10497251560,00,0.00,N,5,-350, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 19070f9e530e..9817f2991a62 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3120,3040,3395,2830,10159433,32053479915,00,0.00,N,2,85, 20241104,3035,2985,3120,2970,1727284,5250697415,00,0.00,N,2,70, 20241028,2965,3045,3135,2920,2186233,6632935755,00,0.00,N,5,-80, 20241021,3045,3400,3540,3010,4214850,13905425145,00,0.00,N,5,-335, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index e9cd99d29f1a..f9c4ce9abce4 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241104,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241028,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241021,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index db46669431ea..7d923dce92fe 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15980,16330,16650,15500,47461,768036120,00,0.00,N,5,-520, 20241104,16500,16670,17110,16330,22474,377370080,00,0.00,N,5,-170, 20241028,16670,16470,17190,16100,30180,504811990,00,0.00,N,2,200, 20241021,16470,16710,17040,16100,30845,511715630,00,0.00,N,5,-230, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index e1e955b0a49c..14fe4da3b416 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15620,16600,16930,14240,50659,775033370,00,0.00,N,5,-1310, 20241104,16930,16560,17980,16560,16537,281434800,00,0.00,N,2,120, 20241028,16810,16690,17670,16690,52645,899518130,00,0.00,N,5,-40, 20241021,16850,17000,17130,16250,79764,1339601910,00,0.00,N,5,-50, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 534ce6ebb081..04aa0e796485 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11760,12860,14750,11370,2540820,33568146850,00,0.00,N,5,-1150, 20241104,12910,13080,13740,12440,858512,11303491900,00,0.00,N,5,-170, 20241028,13080,12470,13700,12410,684997,8992130850,00,0.00,N,2,610, 20241021,12470,14540,15150,12450,1237244,16605833560,00,0.00,N,5,-1810, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index d341a81a025d..4d097fd96953 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20300,24150,29400,20050,711743,17581650150,00,0.00,N,5,-3100, 20241104,23400,23800,25100,22900,66494,1552979650,00,0.00,N,5,-600, 20241028,24000,24000,24700,23850,11659,282047350,00,0.00,N,5,-300, 20241021,24300,26050,26050,24000,24631,612212550,00,0.00,N,5,-1700, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 6bc54bb8663c..da36957da1fa 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2150,2250,2300,1993,782963,1658660924,00,0.00,N,5,-150, 20241104,2300,2510,2680,2280,731044,1819960220,00,0.00,N,5,-205, 20241028,2505,2445,2570,2430,253861,630533995,00,0.00,N,2,35, 20241021,2470,2615,2640,2440,358833,906547390,00,0.00,N,5,-145, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index e0b712481bed..20cc330d938e 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5420,7430,7430,5180,1733173,10503828240,00,0.00,N,5,-2080, 20241104,7500,6060,7790,6010,3701293,25668033780,00,0.00,N,2,1570, 20241028,5930,5150,6010,5110,720827,4069911620,00,0.00,N,2,730, 20241021,5200,5130,5260,5060,220393,1134867720,00,0.00,N,2,60, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 1b9b6d7d119e..b343851ee437 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3165,3190,3190,3135,119017,375386810,00,0.00,N,5,-25, 20241104,3190,3185,3200,3165,87124,277406020,00,0.00,N,2,5, 20241028,3185,3160,3185,3150,78995,250301165,00,0.00,N,2,10, 20241021,3175,3160,3200,3145,151634,480939680,00,0.00,N,2,5, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 071ff5c40afd..6b66a3554d66 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4020,4195,4320,3830,3422116,14023242050,00,0.00,N,5,-140, 20241104,4160,3665,4575,3395,16162977,66207482830,00,0.00,N,2,550, 20241028,3610,3335,4290,3280,8048153,31351659125,00,0.00,N,2,285, 20241021,3325,3545,3670,3165,256639,874149530,00,0.00,N,5,-255, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index 737380b49cfa..e147a02f36e6 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3960,4000,4150,3625,1035262,4050964215,00,0.00,N,2,5, 20241104,3955,3740,4075,3670,707250,2773621900,00,0.00,N,2,215, 20241028,3740,3650,4180,3650,923400,3657751635,00,0.00,N,2,70, 20241021,3670,3815,3890,3650,276819,1039508515,00,0.00,N,5,-175, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 9c1c423a3eee..64d540093406 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2600,2705,2705,2470,432861,1115758945,00,0.00,N,5,-105, 20241104,2705,2725,2745,2685,175102,474814150,00,0.00,N,5,-5, 20241028,2710,2705,2770,2660,168539,458941525,00,0.00,N,2,5, 20241021,2705,2785,2835,2685,342661,945225205,00,0.00,N,5,-90, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index 8f780f9fa240..f594c29a413e 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5850,4860,7290,4775,78992321,506162635990,00,0.00,N,2,1150, 20241104,4700,4660,5330,4505,1752149,8480890105,00,0.00,N,2,40, 20241028,4660,4630,4850,4575,198755,928926955,00,0.00,N,5,-15, 20241021,4675,5020,5040,4600,342074,1633178960,00,0.00,N,5,-345, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index b96605bdf6fc..65d64431b88f 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14280,14400,15800,13800,1272514,18866342490,00,0.00,N,5,-240, 20241104,14520,12880,15500,12500,1542056,22124051250,00,0.00,N,2,1760, 20241028,12760,12790,13680,12550,562090,7387523040,00,0.00,N,2,50, 20241021,12710,13170,13670,12350,500376,6494179470,00,0.00,N,5,-470, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index 847a5cc94841..6be4b8d99960 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2190,2280,2380,2075,1189611,2658847105,00,0.00,N,5,-105, 20241104,2295,2345,2360,2150,824354,1848257810,00,0.00,N,5,-70, 20241028,2365,2205,2430,2140,988852,2255609350,00,0.00,N,2,145, 20241021,2220,2185,2235,2140,824926,1801447090,00,0.00,N,2,25, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 852f053c4283..9bc6e9670ebb 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241104,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241028,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241021,9340,9340,9340,9340,0,0,00,0.00,N,3,0, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index f074faaba099..371e86b27beb 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17020,19310,19310,16500,1053393,18365707650,00,0.00,N,5,-2290, 20241104,19310,18900,20300,18410,718527,14022766210,00,0.00,N,2,490, 20241028,18820,18990,19500,18330,481432,9074386450,00,0.00,N,5,-170, 20241021,18990,19300,19790,18630,418889,7973280360,00,0.00,N,5,-310, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 7466f308d378..400cc25f7ea0 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5190,5510,6020,4815,2189495,12097431335,00,0.00,N,5,-320, 20241104,5510,5150,5640,5140,615784,3356133420,00,0.00,N,2,360, 20241028,5150,4980,5430,4980,308359,1613877560,00,0.00,N,2,140, 20241021,5010,5290,5490,4980,303936,1598410360,00,0.00,N,5,-180, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index b6431b09cdde..f01cd3dcddde 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4235,4850,4890,4090,423258,1869913440,00,0.00,N,5,-615, 20241104,4850,4875,5150,4825,164479,811089005,00,0.00,N,2,25, 20241028,4825,4815,4970,4710,148072,719655530,00,0.00,N,5,-25, 20241021,4850,4840,4970,4770,165055,802436405,00,0.00,N,5,-30, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index 96b4332bdb30..c5fe2d144142 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2900,3200,3235,2790,536056,1583828410,00,0.00,N,5,-330, 20241104,3230,3235,3365,3200,171371,560255235,00,0.00,N,5,-5, 20241028,3235,3065,3360,3025,851905,2732614380,00,0.00,N,2,150, 20241021,3085,3210,3240,3065,177794,557371675,00,0.00,N,5,-125, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index 96e03685c1d7..4e5a2a990b40 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26350,35800,36500,24800,3865902,114284407650,00,0.00,N,5,-9250, 20241104,35600,39250,42100,35150,2421785,92945240350,00,0.00,N,5,-3450, 20241028,39050,37300,40250,37300,1458200,57027454650,00,0.00,N,2,1850, 20241021,37200,38300,40500,36000,1813902,69118388900,00,0.00,N,5,-1600, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 91ce10320622..2cde94cb7e7f 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2795,3210,3300,2650,542653,1589002890,00,0.00,N,5,-415, 20241104,3210,3055,3365,2940,548827,1728469345,00,0.00,N,2,85, 20241028,3125,2970,3935,2970,865549,2955369675,00,0.00,N,2,155, 20241021,2970,3045,3170,2880,410520,1234792120,00,0.00,N,5,-75, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 7ff6ae93503a..8f470c6f9113 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,408,424,434,380,842384,339578166,00,0.00,N,5,-16, 20241104,424,419,461,411,660169,283633133,00,0.00,N,2,5, 20241028,419,427,433,401,475229,199098264,00,0.00,N,5,-8, 20241021,427,439,458,418,423610,181769095,00,0.00,N,5,-12, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index 6145777c2b8c..d0fad820d715 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20500,22300,22400,19010,1127237,22779603950,00,0.00,N,5,-1900, 20241104,22400,23150,23800,21700,367341,8420581850,00,0.00,N,5,-700, 20241028,23100,22300,23650,22200,383362,8806250650,00,0.00,N,2,700, 20241021,22400,22950,24250,22200,421104,9750916750,00,0.00,N,5,-500, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 1c9b98a2a8da..efd52f0acbbf 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5560,5970,6000,5420,211125,1188029010,00,0.00,N,5,-410, 20241104,5970,6200,6420,5970,484455,3007187150,00,0.00,N,5,-190, 20241028,6160,5680,6940,5600,1571455,10057327360,00,0.00,N,2,520, 20241021,5640,5640,6660,5450,861094,5172576770,00,0.00,N,3,0, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index c19f17a0ded7..f1504893077a 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2415,3150,3255,2120,30312306,83825776085,00,0.00,N,5,-585, 20241104,3000,1582,3155,1582,131021161,343951839072,00,0.00,N,2,1454, 20241028,1546,1584,1770,1459,8269536,13257667180,00,0.00,N,5,-38, 20241021,1584,1816,1816,1558,4088930,6896454523,00,0.00,N,5,-232, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 7a6898bae4b6..2229d0a95da9 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2130,2620,2620,2050,101261,230984785,00,0.00,N,5,-490, 20241104,2620,2590,2670,2400,108618,277695695,00,0.00,N,2,55, 20241028,2565,2315,2815,2260,215072,550538795,00,0.00,N,2,250, 20241021,2315,2465,2495,2310,30738,73592885,00,0.00,N,5,-165, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 3f4e390271e8..19cec403227c 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8940,9560,9920,8650,789171,7313237840,00,0.00,N,5,-560, 20241104,9500,9730,10640,9500,832223,8336878460,00,0.00,N,5,-230, 20241028,9730,9580,10760,9580,725530,7413049690,00,0.00,N,2,150, 20241021,9580,10140,10490,9550,323262,3225136840,00,0.00,N,5,-560, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index 634e2862c687..3076f94510a6 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22550,23500,24550,22300,127988,2975980050,00,0.00,N,5,-700, 20241104,23250,22800,24600,22100,123949,2887651300,00,0.00,N,2,450, 20241028,22800,22750,23450,21900,99757,2255809250,00,0.00,N,5,-50, 20241021,22850,24800,26650,22550,158374,3876633500,00,0.00,N,5,-2000, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 11b408651ab1..bdc3f591a40b 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8320,9460,9550,7950,805578,6896270490,00,0.00,N,5,-1230, 20241104,9550,9480,10200,9440,617095,6058795650,00,0.00,N,2,180, 20241028,9370,9650,10100,9370,555645,5424417480,00,0.00,N,5,-260, 20241021,9630,9890,10270,9530,609983,6015106840,00,0.00,N,5,-340, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index cc6dc0cb4a2c..a6ed8ab8b217 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3950,4300,4330,3885,759791,3085057600,00,0.00,N,5,-360, 20241104,4310,4335,4370,4290,172888,748748970,00,0.00,N,2,5, 20241028,4305,4240,4335,4240,106532,456859485,00,0.00,N,2,40, 20241021,4265,4315,4385,4245,304331,1307074260,00,0.00,N,5,-50, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 37136b0d028c..dec27fc60a23 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241104,269,269,269,269,0,0,00,0.00,N,3,0, -20241028,269,269,269,269,0,0,00,0.00,N,3,0, -20241021,269,269,269,269,0,0,00,0.00,N,3,0, -20241014,269,269,269,269,0,0,00,0.00,N,3,0, -20241007,269,269,269,269,0,0,00,0.00,N,3,0, -20240930,269,269,269,269,0,0,00,0.00,N,3,0, -20240923,269,269,269,269,0,0,00,0.00,N,3,0, -20240919,269,269,269,269,0,0,00,0.00,N,3,0, -20240909,269,269,269,269,0,0,00,0.00,N,3,0, -20240902,269,269,269,269,0,0,00,0.00,N,3,0, -20240826,269,269,269,269,0,0,00,0.00,N,3,0, -20240819,269,269,269,269,0,0,00,0.00,N,3,0, -20240812,269,269,269,269,0,0,00,0.00,N,3,0, -20240805,269,269,269,269,0,0,00,0.00,N,3,0, -20240729,269,269,269,269,0,0,00,0.00,N,3,0, -20240722,269,269,269,269,0,0,00,0.00,N,3,0, -20240715,269,269,269,269,0,0,00,0.00,N,3,0, -20240708,269,269,269,269,0,0,00,0.00,N,3,0, -20240701,269,269,269,269,0,0,00,0.00,N,3,0, -20240624,269,269,269,269,0,0,00,0.00,N,3,0, -20240617,269,269,269,269,0,0,00,0.00,N,3,0, -20240610,269,269,269,269,0,0,00,0.00,N,3,0, -20240603,269,269,269,269,0,0,00,0.00,N,3,0, -20240527,269,269,269,269,0,0,00,0.00,N,3,0, -20240520,269,269,269,269,0,0,00,0.00,N,3,0, -20240513,269,269,269,269,0,0,00,0.00,N,3,0, -20240507,269,269,269,269,0,0,00,0.00,N,3,0, -20240429,269,269,269,269,0,0,00,0.00,N,3,0, -20240422,269,269,269,269,0,0,00,0.00,N,3,0, -20240415,269,269,269,269,0,0,00,0.00,N,3,0, -20240408,269,269,269,269,0,0,00,0.00,N,3,0, -20240401,269,269,269,269,0,0,00,0.00,N,3,0, -20240325,269,269,269,269,0,0,00,0.00,N,3,0, -20240318,269,269,269,269,0,0,00,0.00,N,3,0, -20240311,269,269,269,269,0,0,00,0.00,N,3,0, -20240304,269,269,269,269,0,0,00,0.00,N,3,0, -20240226,269,269,269,269,0,0,00,0.00,N,3,0, -20240219,269,269,269,269,0,0,00,0.00,N,3,0, -20240213,269,269,269,269,0,0,00,0.00,N,3,0, -20240205,269,269,269,269,0,0,00,0.00,N,3,0, -20240129,269,269,269,269,0,0,00,0.00,N,3,0, -20240122,269,269,269,269,0,0,00,0.00,N,3,0, -20240115,269,269,269,269,0,0,00,0.00,N,3,0, -20240108,269,269,269,269,0,0,00,0.00,N,3,0, -20240102,269,269,269,269,0,0,00,0.00,N,3,0, -20231226,269,269,269,269,0,0,00,0.00,N,3,0, -20231218,269,269,269,269,0,0,00,0.00,N,3,0, -20231211,269,269,269,269,0,0,00,0.00,N,3,0, -20231204,269,269,269,269,0,0,00,0.00,N,3,0, -20231127,269,269,269,269,0,0,00,0.00,N,3,0, -20231120,269,269,269,269,0,0,00,0.00,N,3,0, -20231113,269,269,269,269,0,0,00,0.00,N,3,0, -20231106,269,269,269,269,0,0,00,0.00,N,3,0, -20231030,269,269,269,269,0,0,00,0.00,N,3,0, -20231023,269,269,269,269,0,0,00,0.00,N,3,0, -20231016,269,269,269,269,0,0,00,0.00,N,3,0, -20231010,269,269,269,269,0,0,00,0.00,N,3,0, -20231004,269,269,269,269,0,0,00,0.00,N,3,0, -20230925,269,269,269,269,0,0,00,0.00,N,3,0, -20230918,269,269,269,269,0,0,00,0.00,N,3,0, -20230911,269,269,269,269,0,0,00,0.00,N,3,0, -20230904,269,269,269,269,0,0,00,0.00,N,3,0, -20230828,269,269,269,269,0,0,00,0.00,N,3,0, -20230821,269,269,269,269,0,0,00,0.00,N,3,0, -20230814,269,269,269,269,0,0,00,0.00,N,3,0, -20230807,269,269,269,269,0,0,00,0.00,N,3,0, -20230731,269,269,269,269,0,0,00,0.00,N,3,0, -20230724,269,269,269,269,0,0,00,0.00,N,3,0, -20230717,269,269,269,269,0,0,00,0.00,N,3,0, -20230710,269,269,269,269,0,0,00,0.00,N,3,0, -20230703,269,266,290,265,36151120,10057449488,00,0.00,N,2,2, -20230626,267,259,294,250,68945988,18977209023,00,0.00,N,2,9, -20230619,258,253,316,247,81391492,22982806513,00,0.00,N,2,3, -20230612,255,261,275,239,14883677,3850571890,00,0.00,N,5,-6, -20230605,261,263,264,259,4735808,1234974986,00,0.00,N,5,-2, -20230530,263,265,269,261,4634372,1223584225,00,0.00,N,5,-3, -20230522,266,275,283,264,11061873,3020636593,00,0.00,N,5,-8, -20230515,274,267,279,260,10019059,2679530552,00,0.00,N,2,7, -20230508,267,272,278,262,9704739,2619992946,00,0.00,N,5,-5, -20230502,272,268,276,265,6220624,1684768589,00,0.00,N,2,1, -20230424,271,277,310,261,39605255,11204074959,00,0.00,N,5,-12, -20230417,283,258,312,246,132237575,37783417551,00,0.00,N,2,24, -20230410,259,321,331,247,49024640,13430950955,00,0.00,N,5,-61, -20230403,320,310,345,310,15076929,4954754544,00,0.00,N,2,9, -20230327,311,310,316,303,6324796,1951697674,00,0.00,N,2,2, -20230320,309,312,317,303,5718135,1768309994,00,0.00,N,5,-3, -20230313,312,314,319,300,7593684,2343385449,00,0.00,N,5,-2, -20230306,314,334,334,314,9308879,3011029968,00,0.00,N,5,-22, -20230227,336,322,380,320,38609935,13619373164,00,0.00,N,2,11, -20230220,325,331,339,322,8519085,2799113173,00,0.00,N,5,-6, -20230213,331,338,340,320,9393334,3112832795,00,0.00,N,5,-8, -20230206,339,361,364,321,18050579,6279673088,00,0.00,N,5,-22, -20230130,361,363,366,348,15664053,5602944978,00,0.00,N,2,1, -20230125,360,360,369,351,14695878,5271122642,00,0.00,N,2,3, -20230116,357,405,431,351,136132628,53367146958,00,0.00,N,5,-59, -20230109,416,331,443,329,129986355,54441690019,00,0.00,N,2,87, -20230102,329,317,335,303,6711451,2145832729,00,0.00,N,2,12, -20221226,317,336,338,315,6001758,1963357726,00,0.00,N,5,-18, -20221219,335,367,367,333,9445953,3294391837,00,0.00,N,5,-31, -20221212,366,374,380,363,5841640,2174597025,00,0.00,N,5,-8, +20241111,13450,13450,13450,13450,0,0,00,0.00,N,2,1, +20241104,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20241028,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20241021,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20241014,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20241007,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240930,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240923,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240919,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240909,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240902,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240826,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240819,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240812,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240805,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240729,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240722,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240715,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240708,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240701,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240624,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240617,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240610,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240603,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240527,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240520,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240513,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240507,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240429,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240422,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240415,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240408,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240401,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240325,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240318,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240311,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240304,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240226,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240219,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240213,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240205,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240129,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240122,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240115,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240108,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20240102,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231226,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231218,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231211,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231204,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231127,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231120,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231113,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231106,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231030,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231023,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231016,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231010,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20231004,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230925,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230918,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230911,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230904,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230828,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230821,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230814,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230807,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230731,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230724,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230717,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230710,13449,13449,13449,13449,0,0,00,0.00,N,3,0, +20230703,13449,13299,14499,13249,723021,10057449488,00,0.00,N,2,100, +20230626,13349,12949,14699,12499,1378918,18977209023,00,0.00,N,2,450, +20230619,12899,12649,15799,12349,1627828,22982806513,00,0.00,N,2,150, +20230612,12749,13049,13749,11949,297671,3850571890,00,0.00,N,5,-300, +20230605,13049,13149,13199,12949,94714,1234974986,00,0.00,N,5,-100, +20230530,13149,13249,13449,13049,92686,1223584225,00,0.00,N,5,-150, +20230522,13299,13749,14149,13199,221235,3020636593,00,0.00,N,5,-400, +20230515,13699,13349,13949,12999,200379,2679530552,00,0.00,N,2,350, +20230508,13349,13599,13899,13099,194093,2619992946,00,0.00,N,5,-250, +20230502,13599,13399,13799,13249,124411,1684768589,00,0.00,N,2,50, +20230424,13549,13849,15499,13049,792102,11204074959,00,0.00,N,5,-600, +20230417,14149,12899,15599,12299,2644750,37783417551,00,0.00,N,2,1200, +20230410,12949,16049,16549,12349,980489,13430950955,00,0.00,N,5,-3050, +20230403,15999,15499,17249,15499,301536,4954754544,00,0.00,N,2,450, +20230327,15549,15499,15799,15149,126494,1951697674,00,0.00,N,2,100, +20230320,15449,15599,15849,15149,114361,1768309994,00,0.00,N,5,-150, +20230313,15599,15699,15949,14999,151870,2343385449,00,0.00,N,5,-100, +20230306,15699,16699,16699,15699,186175,3011029968,00,0.00,N,5,-1100, +20230227,16799,16099,18999,15999,772197,13619373164,00,0.00,N,2,550, +20230220,16249,16549,16949,16099,170379,2799113173,00,0.00,N,5,-300, +20230213,16549,16899,16999,15999,187863,3112832795,00,0.00,N,5,-400, +20230206,16949,18049,18199,16049,361009,6279673088,00,0.00,N,5,-1100, +20230130,18049,18149,18299,17399,313279,5602944978,00,0.00,N,2,50, +20230125,17999,17999,18449,17549,293916,5271122642,00,0.00,N,2,150, +20230116,17849,20249,21549,17549,2722651,53367146958,00,0.00,N,5,-2950, +20230109,20799,16549,22149,16449,2599725,54441690019,00,0.00,N,2,4350, +20230102,16449,15849,16749,15149,134227,2145832729,00,0.00,N,2,600, +20221226,15849,16799,16899,15749,120033,1963357726,00,0.00,N,5,-900, +20221219,16749,18349,18349,16649,188916,3294391837,00,0.00,N,5,-1550, +20221212,18299,18699,18999,18149,116830,2174597025,00,0.00,N,5,-400, 20221205,374,386,388,363,6544794,2454590546,00,0.00,N,5,-12, 20221128,386,388,395,378,5339193,2055356432,00,0.00,N,5,-3, 20221121,389,392,393,380,6341861,2446969373,00,0.00,N,5,-3, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 7660d0558939..f8e8d41bd52f 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3650,4250,4720,3330,3528993,14816524770,00,0.00,N,5,-500, 20241104,4150,4040,4350,3940,1335018,5564343235,00,0.00,N,2,120, 20241028,4030,4700,4980,4030,10836822,50825002825,00,0.00,N,5,-445, 20241021,4475,4955,4990,4250,2727189,12505517365,00,0.00,N,5,-565, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index a0d9574450b2..f55b8470739e 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14650,15620,15830,14040,224407,3320026720,00,0.00,N,5,-1180, 20241104,15830,15620,18650,15450,1666741,28854006130,00,0.00,N,2,200, 20241028,15630,15990,16750,15500,201179,3263169520,00,0.00,N,5,-220, 20241021,15850,16730,17530,15160,698512,11299293010,00,0.00,N,5,-930, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index c5c047c60417..05f4243e7098 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16490,16110,16850,13450,1206595,18665930850,00,0.00,N,2,440, 20241104,16050,15730,17320,15640,594995,9854050120,00,0.00,N,2,460, 20241028,15590,16290,16850,15500,801962,13021141140,00,0.00,N,5,-790, 20241021,16380,18230,18630,16110,778131,13487071600,00,0.00,N,5,-1940, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index 8ad4253967aa..d7e102083712 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17900,18870,18900,16780,116891,2070629860,00,0.00,N,5,-970, 20241104,18870,19200,19690,18300,57013,1089332760,00,0.00,N,5,-80, 20241028,18950,18730,19200,18560,37780,708861770,00,0.00,N,2,220, 20241021,18730,18990,19930,18160,91662,1755882090,00,0.00,N,5,-110, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 8996be79fc1e..e57cf01eb4f7 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2890,3390,3400,2800,20684,61476255,00,0.00,N,5,-95, 20241104,2985,3095,3535,2920,14002,42368710,00,0.00,N,5,-135, 20241028,3120,3045,3610,2980,29840,90212790,00,0.00,N,2,80, 20241021,3040,3240,3605,3040,23100,72693700,00,0.00,N,5,-160, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index d172ac091ab1..5e1d9beea801 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,59700,63100,65100,57400,1367054,83719375100,00,0.00,N,5,-4000, 20241104,63700,66000,67900,61100,1649737,106350009800,00,0.00,N,5,-2300, 20241028,66000,71000,72600,65400,1733879,119151114000,00,0.00,N,5,-4900, 20241021,70900,68600,74000,68100,3484642,247854605000,00,0.00,N,2,4800, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index a0fdba15f5d4..90f2b6f14d0a 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3300,3710,3810,2860,258770,841217435,00,0.00,N,5,-430, 20241104,3730,3425,3880,3350,80519,292114210,00,0.00,N,2,305, 20241028,3425,3510,3560,3320,68777,234458090,00,0.00,N,5,-85, 20241021,3510,3605,3685,3460,59290,211229435,00,0.00,N,5,-95, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index 95c4e66722d8..0419c2dc4260 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24650,28700,30000,24300,7006476,185387606250,00,0.00,N,5,-4200, 20241104,28850,25450,29650,24800,7002589,194906725950,00,0.00,N,2,3700, 20241028,25150,24050,25850,23550,2606087,64110646050,00,0.00,N,2,950, 20241021,24200,25800,26650,23300,3973749,99818109850,00,0.00,N,5,-1550, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 9055eb51b483..717c605db0b4 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,500,500,575,500,360,180075,00,0.00,N,3,0, 20241104,500,500,575,431,41447,20668877,00,0.00,N,3,0, 20241028,500,575,575,434,3808,1896360,00,0.00,N,3,0, 20241021,500,495,569,455,33692,16284111,00,0.00,N,2,5, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index 4f47c636c1d2..e9096a2d6bba 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3160,3790,3810,3070,685316,2306782980,00,0.00,N,5,-630, 20241104,3790,3900,4215,3760,880699,3498294915,00,0.00,N,5,-110, 20241028,3900,3670,3945,3615,470793,1777711075,00,0.00,N,2,195, 20241021,3705,3995,4050,3620,510713,1953230910,00,0.00,N,5,-290, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index 06806299f45b..1dbc2fc1dec7 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,922,955,955,855,371558,336608385,00,0.00,N,5,-24, 20241104,946,956,979,943,280953,268641135,00,0.00,N,5,-10, 20241028,956,953,975,950,243839,234556208,00,0.00,N,2,8, 20241021,948,1007,1007,946,809469,786239270,00,0.00,N,5,-31, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index cfb73ae2f23d..dc101d0cf507 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3100,3365,3735,3000,1588075,5333499915,00,0.00,N,5,-310, 20241104,3410,3430,3535,3350,140977,483421440,00,0.00,N,5,-60, 20241028,3470,3430,3540,3425,140814,489978120,00,0.00,N,2,40, 20241021,3430,3525,3875,3425,2168345,7886320945,00,0.00,N,5,-105, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 3a98db88b23e..b1ddf8adb1b9 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10710,10500,11950,9820,692948,7640897740,00,0.00,N,2,210, 20241104,10500,9800,11390,9800,287029,3045991040,00,0.00,N,2,620, 20241028,9880,9790,10200,9650,133130,1318333750,00,0.00,N,2,200, 20241021,9680,11500,11660,9510,291574,3054587510,00,0.00,N,5,-2040, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index 8c554a1162d6..c20f2d9a9c66 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1279,1330,1345,1242,619231,790957422,00,0.00,N,5,-78, 20241104,1357,1396,1409,1333,234854,321329384,00,0.00,N,5,-25, 20241028,1382,1433,1456,1374,239993,339005226,00,0.00,N,5,-64, 20241021,1446,1471,1482,1410,367409,531672341,00,0.00,N,5,-24, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 338f7ff3bb05..678feac82ff7 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5100,6180,6180,4700,167637,892531250,00,0.00,N,5,-1080, 20241104,6180,6190,6350,6080,44069,272712930,00,0.00,N,5,-10, 20241028,6190,6120,6300,6100,47944,296863230,00,0.00,N,5,-30, 20241021,6220,6650,6700,6060,84918,532794880,00,0.00,N,5,-440, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index 8007be8a20b4..90daf8b63144 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4590,5100,5350,4150,1913354,9252919980,00,0.00,N,5,-500, 20241104,5090,5160,7300,4865,9613962,59024747285,00,0.00,N,2,640, 20241028,4450,4390,4525,4315,104531,463459755,00,0.00,N,2,70, 20241021,4380,4790,4820,4310,146002,667684475,00,0.00,N,5,-405, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 4dce40f5d177..c833452b7235 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8840,9220,9370,8700,221185,1984634910,00,0.00,N,5,-380, 20241104,9220,9350,9370,9110,152640,1408024050,00,0.00,N,3,0, 20241028,9220,7840,9220,7840,315051,2693340350,00,0.00,N,2,1410, 20241021,7810,7850,8100,7760,102803,811801770,00,0.00,N,5,-40, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 579e433e986f..0b503df94cfa 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18130,20300,20400,17320,661825,12146160190,00,0.00,N,5,-2270, 20241104,20400,20800,21800,20250,539019,11279474150,00,0.00,N,5,-350, 20241028,20750,21300,22300,20650,326841,7018910700,00,0.00,N,5,-550, 20241021,21300,21600,22200,20850,253216,5441772850,00,0.00,N,5,-400, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 6cf87f43a9ba..7fa486a4ddbe 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3870,4215,6060,3785,5449143,28541809410,00,0.00,N,5,-355, 20241104,4225,3935,4310,3740,190866,778993640,00,0.00,N,2,290, 20241028,3935,3920,4010,3730,196154,753302840,00,0.00,N,2,15, 20241021,3920,4120,4205,3815,150055,600717270,00,0.00,N,5,-200, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 38862ed6c2d0..11de1beacbb6 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3215,2615,3215,2435,5402597,15767592685,00,0.00,N,2,570, 20241104,2645,2590,2700,2340,1562530,3961858200,00,0.00,N,2,120, 20241028,2525,2365,2685,2330,2004681,5078228140,00,0.00,N,2,140, 20241021,2385,2280,2435,2200,613113,1391874285,00,0.00,N,2,105, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 3c9c1c1ba30e..4df2025defaa 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,89600,91200,94700,88300,4919034,448731371450,00,0.00,N,5,-3600, 20241104,93200,90800,95900,89400,5590531,516383821108,00,0.00,N,2,1400, 20241028,91800,99400,100000,89300,7556666,707889005992,00,0.00,N,5,-9200, 20241021,101000,94400,103900,92000,7440960,717397081736,00,0.00,N,2,6600, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 65b221920fa3..90ce89ed4b2d 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13940,15050,15180,13260,474617,6632926820,00,0.00,N,5,-1110, 20241104,15050,15220,15580,14870,238874,3638453230,00,0.00,N,5,-190, 20241028,15240,15400,15630,14810,278327,4241351110,00,0.00,N,5,-10, 20241021,15250,15690,16180,15070,389707,6074385220,00,0.00,N,5,-560, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index fde3ecf50a88..6e81e266c9ca 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7480,7860,8000,7030,451360,3433538650,00,0.00,N,5,-360, 20241104,7840,7190,8290,7150,1551109,12006074280,00,0.00,N,2,720, 20241028,7120,7050,7290,7010,150209,1069811390,00,0.00,N,2,20, 20241021,7100,7490,7950,7100,382054,2868313440,00,0.00,N,5,-340, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 2d7736058fa9..11d69b1aac5c 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6060,7090,7090,5750,466825,2906545460,00,0.00,N,5,-880, 20241104,6940,6620,7180,6580,367371,2541059950,00,0.00,N,2,390, 20241028,6550,6350,6830,6350,159909,1048495110,00,0.00,N,2,140, 20241021,6410,6870,7020,6380,242757,1611875980,00,0.00,N,5,-460, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 5d9c4590a541..8b1ec66bbe75 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7910,8260,8340,7750,883035,7090817900,00,0.00,N,5,-280, 20241104,8190,7780,8230,7710,719167,5775908380,00,0.00,N,2,430, 20241028,7760,7950,8500,7760,1233169,10073024880,00,0.00,N,5,-180, 20241021,7940,8410,8700,7910,1849119,15542009410,00,0.00,N,5,-200, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index 174e17a8b5bf..a548e329beb3 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3360,4065,4155,3105,503509,1815169745,00,0.00,N,5,-705, 20241104,4065,4555,4880,3905,380592,1639969645,00,0.00,N,5,-535, 20241028,4600,5338,5750,4600,583119,2998860695,00,0.00,N,5,-660, 20241021,5260,5778,5778,4915,624240,3280413990,00,0.00,N,5,-474, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index 51e05753e216..132f6eb1520b 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15660,16030,16030,14520,228962,3476524330,00,0.00,N,5,-370, 20241104,16030,15840,16590,15700,102951,1644790930,00,0.00,N,2,190, 20241028,15840,15170,16400,14800,154804,2383338230,00,0.00,N,2,670, 20241021,15170,14180,15800,14180,227592,3431009130,00,0.00,N,2,900, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index d9a572429ce3..d2c82e13ea51 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,897,1041,1045,887,232857,223855032,00,0.00,N,5,-144, 20241104,1041,1035,1099,1030,180943,192686003,00,0.00,N,2,6, 20241028,1035,1014,1080,1013,176969,183412973,00,0.00,N,2,22, 20241021,1013,1075,1157,1013,315570,336554391,00,0.00,N,5,-62, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 3097bd558ccb..23620432bfc1 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,411,411,411,411,0,0,00,0.00,N,3,0, 20241104,411,411,411,411,0,0,00,0.00,N,3,0, 20241028,411,411,411,411,0,0,00,0.00,N,3,0, 20241021,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 3865e2337aa5..a1ede5b7c3cf 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,76400,79900,79900,75300,888,68385800,00,0.00,N,5,-2600, 20241104,79000,79900,80100,79000,1562,124778600,00,0.00,N,5,-700, 20241028,79700,79600,80400,78500,594,47080800,00,0.00,N,5,-100, 20241021,79800,79800,80300,78500,1144,90715400,00,0.00,N,3,0, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index da8fe90075d3..21c515026af4 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16790,21100,21650,15970,152311,2789825990,00,0.00,N,5,-4310, 20241104,21100,22300,23900,20600,115868,2557210400,00,0.00,N,5,-1200, 20241028,22300,21900,23500,21900,53016,1214461150,00,0.00,N,2,300, 20241021,22000,23300,23600,21350,79877,1783902050,00,0.00,N,5,-1300, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index ba5c87ead590..38f5d243f057 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25950,33750,37100,24300,1785182,53177980100,00,0.00,N,5,-7350, 20241104,33300,39150,41100,33150,925809,33465176950,00,0.00,N,5,-5300, 20241028,38600,39700,40500,36500,794678,30886020650,00,0.00,N,5,-600, 20241021,39200,42750,44050,37600,2015189,79936252850,00,0.00,N,5,-3550, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 9ab0a08f8f3e..a544fc8953ce 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4325,5260,5260,4170,705322,3255215040,00,0.00,N,5,-915, 20241104,5240,5210,5410,5180,242026,1275885550,00,0.00,N,2,30, 20241028,5210,5220,5300,5150,175283,915789890,00,0.00,N,2,70, 20241021,5140,5460,5520,5140,260976,1383781630,00,0.00,N,5,-320, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index 35efeb8f1c98..09f1fef662fe 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,58100,60000,60300,56600,234762,13756835100,00,0.00,N,5,-2100, 20241104,60200,61500,62900,58700,178861,10869726400,00,0.00,N,5,-1300, 20241028,61500,59800,62000,59800,129756,7918903600,00,0.00,N,2,2000, 20241021,59500,64500,64700,59200,174698,10808584400,00,0.00,N,5,-4500, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index 8b2773250cf0..e30c19bd867c 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12850,12440,13380,12000,731865,9369063200,00,0.00,N,2,500, 20241104,12350,11550,12600,11250,200902,2440608270,00,0.00,N,2,840, 20241028,11510,11200,11670,11160,43019,488688110,00,0.00,N,2,250, 20241021,11260,11980,12130,11200,97639,1135635030,00,0.00,N,5,-720, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index d32d021869d2..7b11bc58fdb5 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17130,18470,18560,16360,354644,6128435020,00,0.00,N,5,-910, 20241104,18040,17450,18300,17110,216451,3823166330,00,0.00,N,2,590, 20241028,17450,17180,18890,17070,227174,4077945670,00,0.00,N,2,270, 20241021,17180,18200,18980,17100,171712,3102463000,00,0.00,N,5,-1020, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index fcbaa8ed5d6b..029d5cc3779a 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,34850,39500,39950,34150,99033,3593760050,00,0.00,N,5,-4550, 20241104,39400,40100,40100,39100,30042,1184788950,00,0.00,N,5,-50, 20241028,39450,40650,40750,39150,23817,949585450,00,0.00,N,5,-800, 20241021,40250,42000,42300,39600,44205,1797189000,00,0.00,N,5,-1750, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index 58f2ce193814..bbc18b33cc04 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10180,11120,11260,9820,1556882,16081508520,00,0.00,N,5,-830, 20241104,11010,10560,11740,10560,2276180,25598907190,00,0.00,N,2,420, 20241028,10590,10200,10950,10000,1108256,11811989350,00,0.00,N,2,370, 20241021,10220,10390,10640,9980,1022665,10504605320,00,0.00,N,5,-160, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 9bf59f2c5c6d..ba2d2f062571 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241104,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241028,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241021,4100,4100,4100,4100,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index 0ee79de3afb4..478a880dc6f8 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7060,7300,7300,6490,43205,299257750,00,0.00,N,5,-310, 20241104,7370,7130,7600,6810,35540,255071620,00,0.00,N,2,240, 20241028,7130,6900,7160,6710,38574,270611440,00,0.00,N,2,120, 20241021,7010,7040,7120,6700,26483,182851760,00,0.00,N,5,-40, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 3a0c8ffa9edd..49ce7bceb93d 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4755,4250,5030,4035,32933953,153404814725,00,0.00,N,2,570, 20241104,4185,3920,4520,3705,12050117,50699497290,00,0.00,N,2,215, 20241028,3970,3810,4380,3770,12546756,52541354225,00,0.00,N,2,175, 20241021,3795,4000,4095,3700,2875587,11271288395,00,0.00,N,5,-255, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 4b210c36ddfd..4a281c3eba92 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8490,9790,9910,8070,887000,8046423410,00,0.00,N,5,-1290, 20241104,9780,9300,10300,9020,144977,1403656900,00,0.00,N,2,440, 20241028,9340,9090,9990,9090,105522,1004598570,00,0.00,N,2,270, 20241021,9070,10220,10220,9020,118441,1125587880,00,0.00,N,5,-1150, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index c5a898e94c68..1d682183f458 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4880,4940,5050,4605,79819,385090820,00,0.00,N,5,-110, 20241104,4990,4950,5070,4900,41682,207270450,00,0.00,N,2,55, 20241028,4935,5020,5110,4895,49387,245750070,00,0.00,N,5,-85, 20241021,5020,5170,5300,5010,36127,186014150,00,0.00,N,5,-160, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index ea32bac157f9..6b9035695c5c 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2815,3075,3190,2660,1637704,4800678375,00,0.00,N,5,-275, 20241104,3090,3135,3640,2975,1486682,4848545815,00,0.00,N,5,-75, 20241028,3165,3220,3400,3080,759056,2468054425,00,0.00,N,5,-85, 20241021,3250,3805,3820,3180,2529101,8906310115,00,0.00,N,5,-570, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 87a77b39ba44..0c11f773963e 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8320,8650,8680,8170,18334,154477600,00,0.00,N,5,-330, 20241104,8650,8770,8780,8580,14284,123758510,00,0.00,N,5,-120, 20241028,8770,8580,8770,8580,3374,29203220,00,0.00,N,2,130, 20241021,8640,8780,8810,8580,13330,115803640,00,0.00,N,5,-130, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index 4dfcc61c8a6c..fdcfa37c6467 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,470,536,539,455,1628127,790403451,00,0.00,N,5,-66, 20241104,536,533,571,512,953183,514317695,00,0.00,N,2,3, 20241028,533,535,590,525,1264770,703023908,00,0.00,N,5,-2, 20241021,535,567,600,534,932661,528054459,00,0.00,N,5,-27, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index d069fca64534..cc1042e1d3be 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2160,2235,2520,1966,588498,1280752895,00,0.00,N,5,-85, 20241104,2245,2290,2530,2125,304993,716269110,00,0.00,N,5,-45, 20241028,2290,2190,2385,2170,200986,452746340,00,0.00,N,2,125, 20241021,2165,2475,2640,2135,213134,500143735,00,0.00,N,5,-310, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index 448b69d4f8d7..a2216bc35228 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6380,6690,6780,6310,180878,1204993520,00,0.00,N,5,-320, 20241104,6700,6660,6880,6240,37368,245856060,00,0.00,N,2,100, 20241028,6600,6310,6630,6270,10306,66180200,00,0.00,N,2,230, 20241021,6370,6600,6750,6370,26162,172029210,00,0.00,N,5,-230, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index f87a5f51efaf..b34bce1dce86 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11300,13400,13490,10820,555016,6490698920,00,0.00,N,5,-2100, 20241104,13400,13760,14530,13180,338125,4678982450,00,0.00,N,5,-370, 20241028,13770,13700,14550,13640,358028,5066019680,00,0.00,N,5,-50, 20241021,13820,13010,14100,12960,478279,6478778460,00,0.00,N,2,810, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index e74819d56a2a..c74505a998e0 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8170,8370,8380,7650,455841,3617644720,00,0.00,N,5,-180, 20241104,8350,8480,8590,7910,591109,4910625980,00,0.00,N,5,-150, 20241028,8500,8570,9020,8090,2255652,19220885610,00,0.00,N,2,40, 20241021,8460,8100,8740,7960,1555742,12866178920,00,0.00,N,2,670, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index 60b8a92d8260..c6ad105838bf 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16220,18760,18760,15830,179083,3042182130,00,0.00,N,5,-2250, 20241104,18470,18100,19340,18100,85664,1600690870,00,0.00,N,2,210, 20241028,18260,18840,19850,18190,87434,1623338090,00,0.00,N,5,-890, 20241021,19150,20500,20500,18910,71967,1397119130,00,0.00,N,5,-1350, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 671dd19e44cb..8014c7572bf1 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5420,5350,5460,5100,17623,93885530,00,0.00,N,2,20, 20241104,5400,5340,5480,5110,54172,289759660,00,0.00,N,5,-70, 20241028,5470,5200,5490,5060,84846,451774660,00,0.00,N,2,350, 20241021,5120,4930,5220,4800,48274,242329540,00,0.00,N,2,245, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index f98515d0d7cd..5b60e11d9e65 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40050,40450,41350,37600,321451,12673668050,00,0.00,N,5,-1200, 20241104,41250,41900,43050,40300,227762,9517128050,00,0.00,N,5,-650, 20241028,41900,40750,42450,39400,276151,11397319550,00,0.00,N,2,1800, 20241021,40100,42600,42900,39750,191377,7796241400,00,0.00,N,5,-2500, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index 2c2e422a7770..a10bffc03c63 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241104,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241028,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241021,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 48d88f7756b3..637e234316a3 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41700,41900,43200,37900,2200125,90151738800,00,0.00,N,2,1050, 20241104,40650,38100,44700,36400,3998698,166214653300,00,0.00,N,2,2250, 20241028,38400,33550,39750,33300,1823016,69390924550,00,0.00,N,2,4850, 20241021,33550,33550,34650,31500,536922,17815841650,00,0.00,N,2,200, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index d698b6aa72ff..bede3a2ec3d6 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1120,1395,1395,1011,31614,34762110,00,0.00,N,5,-260, 20241104,1380,1299,1469,1100,9275,11043357,00,0.00,N,2,100, 20241028,1280,1125,1299,1000,14090,15425117,00,0.00,N,2,155, 20241021,1125,1299,1299,1104,14737,17293687,00,0.00,N,5,-173, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index fab6a7129072..d435df03f944 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13060,14890,14890,12400,456342,6080879960,00,0.00,N,5,-1690, 20241104,14750,15310,16710,14480,414301,6423929260,00,0.00,N,5,-600, 20241028,15350,16560,17130,15310,542826,8861392850,00,0.00,N,5,-1420, 20241021,16770,17700,18240,15710,1028938,17336863860,00,0.00,N,5,-880, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 28f9564366be..9aa7b71ae8f1 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,39850,46300,46900,38700,3994384,169183530000,00,0.00,N,5,-6900, 20241104,46750,60600,63000,46650,6972445,374401514350,00,0.00,N,5,-12250, 20241028,59000,56700,62200,54600,2441549,140410141300,00,0.00,N,2,2600, 20241021,56400,58000,60700,55300,1690235,96522321100,00,0.00,N,5,-2500, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 0a6a61fa2ef9..90c82846ae3d 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,714,901,901,685,972506,753223998,00,0.00,N,5,-188, 20241104,902,890,925,880,383216,346327837,00,0.00,N,2,14, 20241028,888,867,891,851,392052,342985388,00,0.00,N,2,21, 20241021,867,880,886,862,184403,160525606,00,0.00,N,5,-19, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 5703e2c771ed..f23830ca6025 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10450,11200,11240,10180,857771,8974362098,00,0.00,N,5,-800, 20241104,11250,11400,11870,10980,500574,5664377530,00,0.00,N,5,-150, 20241028,11400,10700,11460,10650,485236,5428419900,00,0.00,N,2,750, 20241021,10650,10940,11060,10620,452200,4879113810,00,0.00,N,5,-350, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 414c2a86adc7..72e91d6bb696 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10100,11560,11620,9700,695697,7356311830,00,0.00,N,5,-1570, 20241104,11670,12650,13240,11550,521793,6532675330,00,0.00,N,5,-860, 20241028,12530,12430,13250,12070,341644,4293430750,00,0.00,N,2,100, 20241021,12430,12230,13130,12230,518650,6558150040,00,0.00,N,2,230, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index d7fc0a7736e1..2b25985d09b9 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1830,1996,2025,1681,415806,769151884,00,0.00,N,5,-166, 20241104,1996,2075,2130,1906,333316,680517153,00,0.00,N,5,-99, 20241028,2095,2030,2110,1980,302751,615917047,00,0.00,N,2,65, 20241021,2030,2130,2150,1980,524725,1075043863,00,0.00,N,5,-95, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 7d2d39de0475..0d0cfe9f0051 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,514,547,547,510,754668,393679913,00,0.00,N,5,-33, 20241104,547,529,549,524,704501,379951374,00,0.00,N,2,18, 20241028,529,519,529,509,811245,418264067,00,0.00,N,2,10, 20241021,519,541,543,518,805578,424711889,00,0.00,N,5,-22, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index 4aaeadf0cf50..5c2cf11e9e34 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6400,6890,6910,6090,516467,3280988350,00,0.00,N,5,-490, 20241104,6890,6750,7210,6750,369805,2574476010,00,0.00,N,2,120, 20241028,6770,6820,7040,6480,459805,3105609200,00,0.00,N,5,-50, 20241021,6820,7200,7270,6760,380362,2667560320,00,0.00,N,5,-350, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index eeec8745ab9e..d523d152b9ce 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17780,18810,18810,16220,1443751,25018282320,00,0.00,N,5,-1080, 20241104,18860,18140,19960,18130,632856,12089469900,00,0.00,N,2,780, 20241028,18080,19700,19980,18000,1033676,19212595390,00,0.00,N,5,-1620, 20241021,19700,20900,22050,19600,652805,13421332610,00,0.00,N,5,-1200, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index ebfa319ee6d9..632d042d9b56 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2795,2800,2800,2210,7,18650,00,0.00,N,2,200, 20241104,2595,2785,3155,2380,9,23685,00,0.00,N,5,-200, 20241028,2795,2800,2800,2380,660,1574550,00,0.00,N,2,100, 20241021,2695,2790,2800,2695,15,40910,00,0.00,N,5,-100, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 029b5bd8e0c8..5d163cdba73e 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1434,1722,1740,1300,559611,842245378,00,0.00,N,5,-287, 20241104,1721,1681,1737,1678,223302,382589229,00,0.00,N,2,41, 20241028,1680,1726,1750,1670,197497,338033713,00,0.00,N,5,-43, 20241021,1723,1718,1739,1682,230773,396035518,00,0.00,N,2,2, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 9fc7e3baedea..96c2b2734f1a 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4300,4435,4795,4000,853331,3713469915,00,0.00,N,5,-250, 20241104,4550,5020,5180,4330,847364,4016884790,00,0.00,N,5,-460, 20241028,5010,4850,5100,4525,777990,3730197225,00,0.00,N,2,135, 20241021,4875,5640,5860,4820,2526390,13973266715,00,0.00,N,5,-405, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index 4fb77d30a35e..fe9432972f67 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19300,19940,19940,18780,37518,720466680,00,0.00,N,5,-700, 20241104,20000,19920,20450,18660,23780,471733030,00,0.00,N,2,70, 20241028,19930,19820,20250,19640,14579,287788410,00,0.00,N,2,80, 20241021,19850,19940,20100,19670,19223,380764070,00,0.00,N,5,-150, diff --git a/115390/week/candle-week-42.csv b/115390/week/candle-week-42.csv index 74acbfee473f..86da1adc8072 100644 --- a/115390/week/candle-week-42.csv +++ b/115390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8660,8660,8690,8650,60047,520475860,00,0.00,N,3,0, 20241104,8660,8640,8690,8630,67542,584007460,00,0.00,N,2,20, 20241028,8640,8640,8660,8630,23147,199992380,00,0.00,N,2,10, 20241021,8630,8700,8700,8630,45183,390580880,00,0.00,N,5,-10, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index f628a0185f72..b1298fc10769 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7050,7930,8780,6770,3852569,30866046150,00,0.00,N,5,-700, 20241104,7750,7670,8160,7400,1579032,12422431660,00,0.00,N,2,80, 20241028,7670,8100,8240,7570,1096749,8751581920,00,0.00,N,5,-380, 20241021,8050,7670,8130,7500,1483865,11638654510,00,0.00,N,2,480, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index e8bd6a935b11..f01cfe476bc9 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9510,9150,9950,9110,4506463,42898400350,00,0.00,N,2,280, 20241104,9230,9110,9400,8600,2537223,22909216540,00,0.00,N,2,130, 20241028,9100,8940,9300,8580,2317750,20730103160,00,0.00,N,2,160, 20241021,8940,8260,10210,8060,7765919,72623680700,00,0.00,N,2,680, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 07e372ae6420..10e37d63c96e 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,657,747,750,616,638043,436207452,00,0.00,N,5,-93, 20241104,750,725,750,690,417102,306660591,00,0.00,N,2,24, 20241028,726,760,774,710,491116,365964177,00,0.00,N,5,-36, 20241021,762,766,787,735,1164892,896118532,00,0.00,N,5,-4, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index 4881797109a1..5b93a4bc64a7 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7130,7890,8450,6760,9021397,70396659000,00,0.00,N,5,-480, 20241104,7610,7220,8950,6600,9966194,81633451440,00,0.00,N,2,420, 20241028,7190,7260,8370,7130,7366691,56701781830,00,0.00,N,5,-70, 20241021,7260,6860,7560,6300,8129071,57144814740,00,0.00,N,2,380, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index a7da23f5b27b..c9a124222857 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,434,450,455,376,1377817,566255848,00,0.00,N,5,-16, 20241104,450,461,472,408,1711302,753442779,00,0.00,N,5,-11, 20241028,461,461,558,420,5496919,2663231969,00,0.00,N,3,0, 20241021,461,500,503,433,1752102,800380929,00,0.00,N,5,-29, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 6b501375e527..2346b08252ed 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3085,2815,3085,2305,369458,989227525,00,0.00,N,2,235, 20241104,2850,2855,2950,2800,89214,254598995,00,0.00,N,5,-45, 20241028,2895,2990,3030,2890,100745,299301010,00,0.00,N,5,-95, 20241021,2990,3085,3105,2900,80668,243402145,00,0.00,N,5,-95, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index cf611d8bcacf..7168a17eeaba 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2570,3125,3390,2475,1268450,3612271880,00,0.00,N,5,-555, 20241104,3125,3730,3745,3105,1134698,3815914535,00,0.00,N,5,-700, 20241028,3825,3765,4085,3580,830384,3216253500,00,0.00,N,2,25, 20241021,3800,3490,3865,3440,1293500,4753552225,00,0.00,N,2,285, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index f25065bfdcc0..9fe1728582c1 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1645,1859,1859,1285,394,558166,00,0.00,N,5,-142, 20241104,1787,1397,1787,1322,130,175280,00,0.00,N,2,144, 20241028,1643,1227,1648,1191,118,151837,00,0.00,N,2,200, 20241021,1443,1450,1698,1189,452,623724,00,0.00,N,2,50, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index f0e15ea34d93..e418941971aa 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8900,9250,9330,8600,823972,7322284350,00,0.00,N,5,-400, 20241104,9300,9200,9440,9030,507304,4722596590,00,0.00,N,2,100, 20241028,9200,9690,9690,9010,726406,6718844050,00,0.00,N,5,-180, 20241021,9380,9200,9680,9120,1176075,11125292630,00,0.00,N,2,180, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 3955d92a33d0..df89fbfcdfe0 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,945,945,945,945,0,0,00,0.00,N,3,0, 20241104,945,945,945,945,0,0,00,0.00,N,3,0, 20241028,945,945,945,945,0,0,00,0.00,N,3,0, 20241021,945,945,945,945,0,0,00,0.00,N,3,0, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index e953fa0e6884..fa6ba9cf164d 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7500,8080,8470,7000,1301014,10021979440,00,0.00,N,5,-540, 20241104,8040,7200,8280,7120,944736,7249461590,00,0.00,N,2,820, 20241028,7220,7130,7700,7000,434243,3188683960,00,0.00,N,2,100, 20241021,7120,7610,7890,7050,432655,3178918230,00,0.00,N,5,-490, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index 29a26a3cd155..c744d2820103 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,326,346,352,305,667644,218159371,00,0.00,N,5,-25, 20241104,351,344,353,340,306700,106097813,00,0.00,N,2,9, 20241028,342,335,349,333,407650,138380874,00,0.00,N,2,7, 20241021,335,350,360,329,761776,260069233,00,0.00,N,5,-16, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index 4dc8cf1d2a45..9de3655064d5 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10470,10740,11350,10010,1204894,12861532080,00,0.00,N,5,-260, 20241104,10730,9920,11450,9870,1174113,12660899130,00,0.00,N,2,810, 20241028,9920,9950,10340,9870,461518,4645602430,00,0.00,N,5,-30, 20241021,9950,10210,10280,9770,694737,6963554320,00,0.00,N,5,-260, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index 9374b5598f6f..9b9841782926 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2760,2865,2880,2610,303486,823405445,00,0.00,N,5,-105, 20241104,2865,2855,2930,2840,135567,390250870,00,0.00,N,5,-5, 20241028,2870,2830,2945,2755,239108,680431030,00,0.00,N,2,40, 20241021,2830,2740,3035,2730,1210740,3511836645,00,0.00,N,2,90, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 7fbc16913c7c..5d77b90fde8c 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241104,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241028,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241021,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 56c2d69114f1..46d587b5989e 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,432,443,487,417,3099090,1365061963,00,0.00,N,5,-2, 20241104,434,432,530,410,9207697,4403604988,00,0.00,N,2,2, 20241028,432,409,515,407,6002521,2759395498,00,0.00,N,2,23, 20241021,409,454,478,405,1843805,786433886,00,0.00,N,5,-43, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index d268d807a999..449e616720f4 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5190,5520,5550,4530,982300,4946003990,00,0.00,N,5,-330, 20241104,5520,5460,5620,5360,342116,1872448860,00,0.00,N,2,50, 20241028,5470,5400,5620,5350,349825,1898547430,00,0.00,N,3,0, 20241021,5470,5890,5890,5350,303146,1668998510,00,0.00,N,5,-380, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index cacb8e50191a..e193cd62f222 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7930,5310,8350,4985,19163570,145918896775,00,0.00,N,2,2630, 20241104,5300,4950,5420,4925,365912,1900798580,00,0.00,N,2,385, 20241028,4915,5050,5330,4845,652218,3299383905,00,0.00,N,5,-185, 20241021,5100,5360,5540,5020,507227,2637939740,00,0.00,N,5,-170, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 25aed8448c5a..72005edb6e44 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,92900,94500,95900,91000,7627,708549300,00,0.00,N,5,-2000, 20241104,94900,94400,97000,94100,7498,717721500,00,0.00,N,2,200, 20241028,94700,92200,95300,91100,3730,350293500,00,0.00,N,2,2500, 20241021,92200,93700,94600,91900,4943,461299400,00,0.00,N,5,-1900, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 04f6912afbc3..e924f2455943 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,27700,30950,31000,27200,709347,20316181600,00,0.00,N,5,-3300, 20241104,31000,31250,32350,30450,418587,13140738150,00,0.00,N,5,-250, 20241028,31250,31300,32500,31100,325689,10312542700,00,0.00,N,2,150, 20241021,31100,32700,33050,30950,321544,10293256750,00,0.00,N,5,-1700, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 6e629aec3649..1d77be0fa3ce 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12730,13570,13720,12380,75475,968454230,00,0.00,N,5,-1010, 20241104,13740,13860,14070,13500,26031,358369430,00,0.00,N,5,-130, 20241028,13870,13610,14280,13570,35565,494703420,00,0.00,N,2,270, 20241021,13600,13970,14090,13570,43573,599413560,00,0.00,N,5,-500, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index 2c52d3928a5c..b37b3713fadb 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,684,693,693,616,5856,3972871,00,0.00,N,5,-5, 20241104,689,749,849,590,137127,89576567,00,0.00,N,2,22, 20241028,667,694,790,651,71893,48409683,00,0.00,N,5,-31, 20241021,698,651,699,650,13989,9424126,00,0.00,N,2,4, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 5e3799d5e5d3..0696f18227ed 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3420,3740,3740,3320,365886,1270736095,00,0.00,N,5,-320, 20241104,3740,3790,3830,3730,119745,451587490,00,0.00,N,5,-45, 20241028,3785,3835,3950,3730,269332,1025249640,00,0.00,N,5,-50, 20241021,3835,4035,4040,3760,223680,864397805,00,0.00,N,5,-170, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index fd21e809b3a8..b7fa50aaa97b 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,63700,79000,80200,59300,729968,49693559800,00,0.00,N,5,-15000, 20241104,78700,84200,92800,76600,747690,62031048300,00,0.00,N,5,-5500, 20241028,84200,84300,87100,81600,270841,23053654500,00,0.00,N,5,-600, 20241021,84800,84700,88300,81000,267455,22529621200,00,0.00,N,2,100, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index ebcbfca626e9..731b0baa746c 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241104,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241028,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241021,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 83c29105476d..abdb58978e2e 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,820,909,909,810,269847,232654109,00,0.00,N,5,-89, 20241104,909,913,960,899,220950,202619078,00,0.00,N,5,-7, 20241028,916,913,948,879,366949,331496505,00,0.00,N,2,3, 20241021,913,971,978,913,504977,474199473,00,0.00,N,5,-58, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index 35a3f54c6178..dbd117507501 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1154,1387,1395,1102,271077,337354576,00,0.00,N,5,-241, 20241104,1395,1419,1444,1355,74081,102896958,00,0.00,N,5,-25, 20241028,1420,1314,1423,1308,138413,191320635,00,0.00,N,2,112, 20241021,1308,1463,1463,1248,161860,216195283,00,0.00,N,5,-155, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index c923f0e610f7..827e63c70f4d 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5700,6000,6000,5490,104691,596719170,00,0.00,N,5,-250, 20241104,5950,6040,6110,5940,48313,290114210,00,0.00,N,5,-60, 20241028,6010,6060,6070,5920,79676,476014240,00,0.00,N,2,20, 20241021,5990,6030,6120,5960,101380,610934850,00,0.00,N,5,-40, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index 5f0215f439a9..b04e44a3fd3c 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1338,1439,1439,1280,373893,498388373,00,0.00,N,5,-83, 20241104,1421,1447,1459,1410,211267,302376653,00,0.00,N,5,-10, 20241028,1431,1451,1480,1406,431974,620784304,00,0.00,N,5,-31, 20241021,1462,1491,1900,1460,6899122,11822735924,00,0.00,N,5,-41, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index e598a77c569f..0e6b0126e117 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3480,3530,3535,3300,200094,679337080,00,0.00,N,5,-50, 20241104,3530,3470,3600,3460,111760,393335315,00,0.00,N,2,15, 20241028,3515,3550,3590,3460,48664,171091885,00,0.00,N,5,-40, 20241021,3555,3630,3630,3485,98108,347246375,00,0.00,N,5,-45, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index 24026aa5db35..b4b3f0bfe835 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8770,9910,9930,8320,2184790,19495573230,00,0.00,N,5,-1130, 20241104,9900,10750,11740,9740,13122683,137024614790,00,0.00,N,5,-4000, 20241028,13900,19900,22450,13900,6279031,126131972590,00,0.00,N,5,-5660, 20241021,19560,19710,20000,18600,642792,12365193360,00,0.00,N,5,-130, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index adafb12c4227..1cf29fdbc386 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1939,2275,2275,1930,348620,728734650,00,0.00,N,5,-336, 20241104,2275,2290,2315,2240,78568,178902570,00,0.00,N,5,-20, 20241028,2295,2260,2305,2200,105738,239055350,00,0.00,N,2,30, 20241021,2265,2320,2360,2235,126312,290504315,00,0.00,N,5,-85, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 7241acc40a21..5323ac2ad940 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1272,1400,1498,1131,92347,114603330,00,0.00,N,5,-57, 20241104,1329,1694,1694,1201,69562,92708502,00,0.00,N,5,-171, 20241028,1500,1598,1700,1408,39597,59749873,00,0.00,N,5,-98, 20241021,1598,1980,1980,1510,67731,112964669,00,0.00,N,5,-382, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index b5399d0fe7fe..861f2ce6522b 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,45400,44300,45650,42500,1637823,72446706350,00,0.00,N,2,1200, 20241104,44200,41350,45100,41000,2334442,101245981100,00,0.00,N,2,2600, 20241028,41600,40300,43300,37600,1839078,74641297000,00,0.00,N,2,1700, 20241021,39900,39050,43100,37250,3385971,137275078000,00,0.00,N,2,2300, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 86ae0aa5236d..02f65c90f674 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8190,8340,8340,8100,147253,1208370190,00,0.00,N,5,-120, 20241104,8310,8370,8390,8260,124760,1037265550,00,0.00,N,5,-60, 20241028,8370,8310,8450,8250,108587,905523870,00,0.00,N,2,60, 20241021,8310,8400,8410,8220,157674,1309236430,00,0.00,N,5,-90, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index a5c331e15268..19af49c216e9 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5740,6300,6320,5600,266261,1582712930,00,0.00,N,5,-560, 20241104,6300,6110,7090,6050,609180,3948744160,00,0.00,N,2,200, 20241028,6100,6080,6170,6060,68556,418588690,00,0.00,N,2,20, 20241021,6080,6180,6260,6030,135710,829099500,00,0.00,N,5,-100, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index acaaec46f2bb..35fe2cb91b65 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,497,682,682,475,647944,353887523,00,0.00,N,5,-181, 20241104,678,667,700,640,228975,154415854,00,0.00,N,2,11, 20241028,667,685,718,640,615118,413476750,00,0.00,N,5,-20, 20241021,687,731,741,685,208960,149310746,00,0.00,N,5,-48, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index eac78e7e907d..59920f99e33c 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2595,2990,3020,2425,1117638,2993219515,00,0.00,N,5,-425, 20241104,3020,3100,3230,3020,522141,1619622015,00,0.00,N,5,-110, 20241028,3130,3085,3190,3030,389964,1214242190,00,0.00,N,2,30, 20241021,3100,3235,3270,2995,733088,2288711775,00,0.00,N,5,-135, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index 1abb0a251ddd..26d803b11cc3 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17300,20300,20650,15940,1507599,27316211710,00,0.00,N,5,-3000, 20241104,20300,20950,24400,19830,1106191,24267149460,00,0.00,N,5,-650, 20241028,20950,21850,22700,19560,802433,17131441370,00,0.00,N,5,-1150, 20241021,22100,22000,25500,20900,3572448,84208395800,00,0.00,N,2,2480, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 016e19899953..3b07613b2229 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5120,5080,5240,4640,2050839,10082354985,00,0.00,N,2,40, 20241104,5080,5000,5290,4995,894430,4595537880,00,0.00,N,2,60, 20241028,5020,5070,5260,4925,1015719,5172856015,00,0.00,N,5,-30, 20241021,5050,5260,5410,4985,1905186,9762773675,00,0.00,N,5,-260, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 93ac6cf4b5c6..78943c4b6a1a 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7070,7720,7930,6800,291066,2116849110,00,0.00,N,5,-580, 20241104,7650,7500,8270,7460,341182,2704350770,00,0.00,N,2,110, 20241028,7540,7320,8340,7320,415468,3292419080,00,0.00,N,2,220, 20241021,7320,7880,7890,7320,142413,1077850440,00,0.00,N,5,-320, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index 727a581740de..ca7186cbb2bd 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2480,2605,2675,2310,935722,2328671840,00,0.00,N,5,-140, 20241104,2620,2655,2710,2585,231309,612262000,00,0.00,N,5,-35, 20241028,2655,2600,2730,2575,296615,784348895,00,0.00,N,2,35, 20241021,2620,2530,2810,2480,1184932,3136855205,00,0.00,N,2,100, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index a1ad9552b98b..e6e907e4de70 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6250,6800,6800,5830,362948,2250774780,00,0.00,N,5,-650, 20241104,6900,6810,7020,6660,302105,2066194170,00,0.00,N,2,310, 20241028,6590,6430,6940,6380,208582,1384483410,00,0.00,N,2,220, 20241021,6370,6970,7050,6300,322628,2135536880,00,0.00,N,5,-610, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index c37857df4b94..e7d18757087c 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3090,3295,3315,3000,212108,666034330,00,0.00,N,5,-210, 20241104,3300,3275,3355,3240,114041,374696910,00,0.00,N,2,30, 20241028,3270,3250,3305,3240,99420,324245545,00,0.00,N,2,5, 20241021,3265,3350,3365,3245,122087,402189305,00,0.00,N,5,-100, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index b877d082066c..121e34eaffda 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1436,1575,1580,1361,144185,213115713,00,0.00,N,5,-139, 20241104,1575,1574,1605,1564,60214,95301632,00,0.00,N,5,-19, 20241028,1594,1611,1613,1559,38671,61282542,00,0.00,N,5,-19, 20241021,1613,1620,1640,1599,38666,62291582,00,0.00,N,5,-10, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 52621cb9235c..ba8969f5a975 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,179,199,199,175,2405716,445099254,00,0.00,N,5,-20, 20241104,199,220,221,198,2533201,523613396,00,0.00,N,5,-12, 20241028,211,227,270,209,7649276,1748638262,00,0.00,N,5,-15, 20241021,226,243,270,222,8057639,1959239295,00,0.00,N,5,-21, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index d2313cd192d2..c04f75a04344 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21000,22900,24000,20700,563311,12740934150,00,0.00,N,5,-1900, 20241104,22900,19210,23000,19210,382713,8282643020,00,0.00,N,2,3710, 20241028,19190,18210,19370,17650,191991,3558018350,00,0.00,N,2,1130, 20241021,18060,18520,19460,18050,197440,3636283170,00,0.00,N,5,-440, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index 4497e0262c7b..4b88606f7289 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2800,2895,2900,2740,1442051,4044774270,00,0.00,N,5,-90, 20241104,2890,2900,2925,2875,879599,2542510100,00,0.00,N,5,-15, 20241028,2905,2915,2935,2900,609639,1777680765,00,0.00,N,5,-20, 20241021,2925,2950,2970,2910,624667,1829256260,00,0.00,N,5,-20, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index b0ff3c191b8e..b07830eea3d1 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5910,6440,6650,5700,740310,4604218550,00,0.00,N,5,-590, 20241104,6500,6180,6500,5900,669400,4140305080,00,0.00,N,2,320, 20241028,6180,6840,6980,5940,1605548,10363043030,00,0.00,N,5,-120, 20241021,6300,6730,6950,6000,905487,5873149280,00,0.00,N,5,-370, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index fbdb09c925db..0e39f09a83fe 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2895,2975,3020,2715,1479629,4254623135,00,0.00,N,5,-105, 20241104,3000,2945,3040,2860,636646,1902032865,00,0.00,N,2,55, 20241028,2945,2770,3020,2770,1044296,3031925780,00,0.00,N,2,160, 20241021,2785,2870,3050,2780,1812669,5215409810,00,0.00,N,5,-100, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 1b6ada3291f3..11ce69827d6a 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6310,7510,7850,5990,1283713,9221112120,00,0.00,N,5,-1180, 20241104,7490,6610,8090,6550,3229588,24290118970,00,0.00,N,2,820, 20241028,6670,6950,7190,6510,1048337,7272933050,00,0.00,N,5,-280, 20241021,6950,6640,7670,6130,5177567,37010941630,00,0.00,N,2,260, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index ad090544e8d1..a88f48fd5b2d 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28200,36250,36250,25500,329768,10053760450,00,0.00,N,5,-7900, 20241104,36100,35200,39650,35200,146923,5547637350,00,0.00,N,2,900, 20241028,35200,35950,36700,35150,55191,1972615100,00,0.00,N,5,-1100, 20241021,36300,37200,38500,36100,59632,2214685100,00,0.00,N,5,-1200, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 9b074bd99845..8b193870f327 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4050,3800,4150,3665,3169148,12584681005,00,0.00,N,2,250, 20241104,3800,3925,4300,3725,2480347,9762012995,00,0.00,N,5,-110, 20241028,3910,3780,3955,3780,343615,1339120255,00,0.00,N,2,95, 20241021,3815,3965,4025,3795,694498,2692020285,00,0.00,N,5,-170, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index e2a677351bcc..9976d95c059d 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3085,3405,3530,2960,633812,2041090350,00,0.00,N,5,-340, 20241104,3425,3335,3475,3300,157759,536985770,00,0.00,N,2,100, 20241028,3325,3310,3430,3310,197967,662040370,00,0.00,N,5,-25, 20241021,3350,3520,3550,3300,199743,682396720,00,0.00,N,5,-170, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index db166a6cb315..868882fdbffe 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1185,1321,1327,1185,787568,958795284,00,0.00,N,5,-136, 20241104,1321,1360,1361,1315,187772,251737255,00,0.00,N,5,-16, 20241028,1337,1316,1354,1315,70261,93772651,00,0.00,N,2,28, 20241021,1309,1351,1359,1309,129339,173274051,00,0.00,N,5,-42, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index dd4ade88e998..a8b602791ca5 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14910,17490,17590,14150,1897065,29668002220,00,0.00,N,5,-2390, 20241104,17300,16650,18410,16550,1884413,32965077360,00,0.00,N,2,720, 20241028,16580,17890,18470,16580,2359701,41794668540,00,0.00,N,5,-1210, 20241021,17790,16650,21000,15900,9123273,173867125060,00,0.00,N,2,1140, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index 57d16c0895b4..a6a9784dcd4c 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21750,23400,23850,21050,351419,7860467800,00,0.00,N,5,-1650, 20241104,23400,22100,23600,21600,233559,5343421600,00,0.00,N,2,1350, 20241028,22050,21950,23650,21950,282862,6413763600,00,0.00,N,3,0, 20241021,22050,22700,23300,21700,388050,8762537150,00,0.00,N,5,-200, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index e50d147e0698..979a92ac8570 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9570,11470,11560,9050,334587,3391825460,00,0.00,N,5,-1990, 20241104,11560,11460,12480,11060,314606,3735036110,00,0.00,N,2,80, 20241028,11480,12240,12450,11280,209776,2509085850,00,0.00,N,5,-800, 20241021,12280,13180,14110,12070,621744,8059497710,00,0.00,N,5,-900, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index afb5ac332ca2..cb4ead99dd7c 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3270,3630,3650,3095,345975,1162177590,00,0.00,N,5,-375, 20241104,3645,3660,3745,3605,168716,618956955,00,0.00,N,2,5, 20241028,3640,3795,3795,3565,269425,986317985,00,0.00,N,5,-180, 20241021,3820,3770,3945,3755,424026,1626382590,00,0.00,N,2,20, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index 29606033ed61..7054172060c9 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3835,3785,3985,3625,616183,2336800020,00,0.00,N,2,80, 20241104,3755,3410,3830,3390,697934,2499313575,00,0.00,N,2,265, 20241028,3490,3700,3810,3445,450300,1612753720,00,0.00,N,5,-75, 20241021,3565,3665,3750,3410,447630,1608579460,00,0.00,N,5,-135, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index b580a4bb221c..911e0ac68331 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1200,1301,1318,1190,127075,157445055,00,0.00,N,5,-118, 20241104,1318,1335,1359,1224,110419,145342897,00,0.00,N,5,-15, 20241028,1333,1315,1334,1286,161231,211441806,00,0.00,N,2,18, 20241021,1315,1376,1376,1295,93792,124191950,00,0.00,N,5,-61, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 13538c575cb7..b2b468c5f8b1 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6250,6700,6830,6070,113386,721661010,00,0.00,N,5,-520, 20241104,6770,6750,6840,6630,27830,187108300,00,0.00,N,2,20, 20241028,6750,6650,6860,6610,16935,114286260,00,0.00,N,2,100, 20241021,6650,6930,6930,6600,34983,234567820,00,0.00,N,5,-290, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 318712f37359..dda0efebd973 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1232,1255,1539,1156,9142257,13344087924,00,0.00,N,5,-23, 20241104,1255,1223,1475,1223,771641,1043603770,00,0.00,N,2,13, 20241028,1242,1238,1301,1203,160892,202364536,00,0.00,N,2,4, 20241021,1238,1353,1407,1155,267046,341272900,00,0.00,N,5,-115, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 24461c15afee..868d131e3c78 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3015,3340,3340,2875,645195,1973774130,00,0.00,N,5,-330, 20241104,3345,3190,3345,3160,275162,900039205,00,0.00,N,2,155, 20241028,3190,3215,3280,3170,291299,940165700,00,0.00,N,5,-70, 20241021,3260,3400,3500,3165,1064864,3526985290,00,0.00,N,5,-130, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index d8cf1a48573d..695403c162b7 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3345,3390,3420,3140,581049,1902891670,00,0.00,N,5,-45, 20241104,3390,3420,3435,3325,414399,1397861130,00,0.00,N,5,-10, 20241028,3400,3425,3470,3395,316786,1083862880,00,0.00,N,5,-35, 20241021,3435,3475,3505,3410,516521,1786073605,00,0.00,N,5,-45, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index bfe636808ed4..8016b7ae7f20 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,289500,323500,342500,282500,606374,190248512000,00,0.00,N,5,-33500, 20241104,323000,310000,367000,306500,806727,272051878000,00,0.00,N,2,16500, 20241028,306500,332000,342500,306500,426969,139040636500,00,0.00,N,5,-24000, 20241021,330500,347000,351000,316000,577160,192449198500,00,0.00,N,5,-20000, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index 7f958e503d59..e1cdb14a732f 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2155,2215,2220,2125,221266,479143995,00,0.00,N,5,-50, 20241104,2205,2210,2225,2190,108130,238071295,00,0.00,N,5,-5, 20241028,2210,2180,2225,2175,78814,172859140,00,0.00,N,2,15, 20241021,2195,2205,2220,2180,56133,123089865,00,0.00,N,5,-20, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 93b69a714122..6d8675990461 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1185,1230,1300,1139,1363761,1696848992,00,0.00,N,5,-36, 20241104,1221,1201,1239,1155,539511,650764806,00,0.00,N,2,21, 20241028,1200,1134,1248,1134,928790,1127203548,00,0.00,N,2,55, 20241021,1145,1200,1203,1106,301607,348712507,00,0.00,N,5,-65, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index 9ef6804a230d..d5b440e5657b 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3580,3995,3995,3475,350114,1308054955,00,0.00,N,5,-415, 20241104,3995,4010,4110,3950,246909,993761095,00,0.00,N,5,-20, 20241028,4015,4075,4255,3955,474643,1948142980,00,0.00,N,5,-125, 20241021,4140,4235,4445,4070,789399,3379940845,00,0.00,N,3,0, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index 489bb76f8e6d..f70f0278ede9 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2870,3100,3100,2620,552743,1553297510,00,0.00,N,5,-230, 20241104,3100,3105,3190,2960,192981,592999460,00,0.00,N,5,-5, 20241028,3105,2980,3155,2940,224389,686134520,00,0.00,N,2,125, 20241021,2980,3205,3300,2960,349610,1070835050,00,0.00,N,5,-230, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index b0a6b8fe5b27..ee6bde9f5fda 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5070,5030,5130,4850,29574,147884260,00,0.00,N,5,-10, 20241104,5080,5040,5110,4995,22852,115379060,00,0.00,N,5,-20, 20241028,5100,5090,5110,4995,13076,66223875,00,0.00,N,2,40, 20241021,5060,5090,5170,4985,53890,272793015,00,0.00,N,5,-30, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 34cc900dc9f5..08638cc7e6a7 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11810,13020,13140,11410,1800282,21904750870,00,0.00,N,5,-1210, 20241104,13020,12720,13320,12640,1391988,18042904730,00,0.00,N,2,320, 20241028,12700,13050,14300,12600,3322169,44525186350,00,0.00,N,5,-350, 20241021,13050,13760,14100,12960,2905995,39467064550,00,0.00,N,5,-290, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 068c19ce919e..9e7f8b4956af 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1764,2055,2075,1740,120004,225502514,00,0.00,N,5,-311, 20241104,2075,2040,2100,2025,135244,280161905,00,0.00,N,2,55, 20241028,2020,1932,2090,1932,199208,401188802,00,0.00,N,2,88, 20241021,1932,1903,2005,1891,89264,171705276,00,0.00,N,5,-4, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index 3b73553c009f..fb7f08de48e1 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5450,6260,6260,5230,712852,4000131580,00,0.00,N,5,-800, 20241104,6250,6340,6560,6100,271951,1715631950,00,0.00,N,5,-130, 20241028,6380,6330,6660,6200,299132,1921890490,00,0.00,N,5,-10, 20241021,6390,6750,6830,6230,327567,2119237970,00,0.00,N,5,-320, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 68f59f58a203..61a002bb2598 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,847,899,902,827,217907,187187686,00,0.00,N,5,-52, 20241104,899,876,904,872,169693,151521597,00,0.00,N,2,21, 20241028,878,901,901,849,241385,212310380,00,0.00,N,5,-18, 20241021,896,868,900,839,231433,203966086,00,0.00,N,2,26, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index b0efa068ceb7..a4c8e7d25867 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1478,1530,1550,1375,244279,358572307,00,0.00,N,5,-30, 20241104,1508,1576,1600,1471,224439,342862829,00,0.00,N,5,-52, 20241028,1560,1540,1595,1479,208632,322166249,00,0.00,N,2,20, 20241021,1540,1524,1599,1493,237367,363497912,00,0.00,N,2,21, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index 734868cc18a0..f061e4eeeafd 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,891,1058,1078,870,386441,363529106,00,0.00,N,5,-187, 20241104,1078,1077,1099,1069,176743,191077149,00,0.00,N,2,1, 20241028,1077,1004,1080,989,251525,263982045,00,0.00,N,2,73, 20241021,1004,1005,1015,950,111196,111628585,00,0.00,N,5,-1, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 4f7af416c54b..297024ea142b 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4620,4780,4780,4430,114293,520117900,00,0.00,N,5,-160, 20241104,4780,4785,4860,4715,49971,239414280,00,0.00,N,5,-30, 20241028,4810,4740,4880,4700,51062,243137215,00,0.00,N,2,20, 20241021,4790,4935,5000,4730,81607,395121980,00,0.00,N,5,-150, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index d3e61edd03ff..7cc61d6fca99 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42900,46550,46800,40650,536324,22872190850,00,0.00,N,5,-4450, 20241104,47350,50200,52100,46150,320507,15634899900,00,0.00,N,5,-2950, 20241028,50300,54000,54500,48400,305256,15782868200,00,0.00,N,5,-3100, 20241021,53400,50000,56000,49150,342968,18334090250,00,0.00,N,2,3400, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 893e48d98ade..27b8b273fa0f 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2595,2835,2870,2510,537890,1426307120,00,0.00,N,5,-265, 20241104,2860,2895,2980,2800,308810,889126440,00,0.00,N,5,-40, 20241028,2900,2865,2985,2865,306713,898609670,00,0.00,N,2,5, 20241021,2895,2875,2930,2855,226058,652159365,00,0.00,N,2,5, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index da07d72742ec..23670437ec83 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1921,2305,2330,1853,3676566,7637657146,00,0.00,N,5,-409, 20241104,2330,2080,2770,2050,38103555,95265715735,00,0.00,N,2,250, 20241028,2080,2080,2155,2015,1013788,2118738425,00,0.00,N,3,0, 20241021,2080,2330,2330,2075,1608605,3485085680,00,0.00,N,5,-215, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index 535d2a1e679e..8e68eca52333 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,762,792,818,738,564277,433353097,00,0.00,N,5,-25, 20241104,787,799,805,763,274066,215006390,00,0.00,N,5,-12, 20241028,799,800,810,767,371300,293966470,00,0.00,N,5,-1, 20241021,800,772,863,772,879316,722305285,00,0.00,N,2,26, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index a6032b373058..86f33515889d 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25250,27950,28250,23650,543293,13881017200,00,0.00,N,5,-3000, 20241104,28250,29500,30500,28150,247226,7287039050,00,0.00,N,5,-1050, 20241028,29300,28500,30100,27700,328426,9530990750,00,0.00,N,2,400, 20241021,28900,28300,30100,28150,271829,7878300650,00,0.00,N,2,450, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 91d3fb3a949b..341400a9ef55 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1960,2120,2120,1859,736358,1433870973,00,0.00,N,5,-160, 20241104,2120,2155,2190,2050,581503,1243684460,00,0.00,N,5,-40, 20241028,2160,1985,2170,1982,343860,714754918,00,0.00,N,2,162, 20241021,1998,2050,2075,1959,368431,740438159,00,0.00,N,5,-62, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index 25eeb660e4f3..bfe512a73d22 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1010,1095,1187,930,2551130,2711759917,00,0.00,N,5,-85, 20241104,1095,838,1201,834,3613364,3911566465,00,0.00,N,2,257, 20241028,838,838,938,831,194154,166797003,00,0.00,N,3,0, 20241021,838,894,894,834,87328,75741638,00,0.00,N,5,-57, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index ac7ed2ae04c7..a6466203b7ba 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4085,4220,4225,4000,19295,79143825,00,0.00,N,5,-140, 20241104,4225,4210,4310,4195,15565,65881775,00,0.00,N,2,15, 20241028,4210,4140,4225,4105,20720,86343285,00,0.00,N,2,75, 20241021,4135,4100,4150,4005,25057,102414515,00,0.00,N,2,30, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 131ac1685909..3c4667ed8db5 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,79500,79100,80100,78600,2482,196013500,00,0.00,N,2,400, 20241104,79100,80000,80000,79100,437,34701500,00,0.00,N,5,-500, 20241028,79600,80000,80000,79100,2550,203231500,00,0.00,N,5,-400, 20241021,80000,79500,80300,79500,2139,170761900,00,0.00,N,2,500, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index a5371f10bc9c..13d30913768a 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1621,1829,1949,1506,377009,633169780,00,0.00,N,5,-189, 20241104,1810,1813,1872,1801,279150,507425133,00,0.00,N,5,-3, 20241028,1813,1900,2455,1709,9637554,21771378536,00,0.00,N,5,-82, 20241021,1895,2350,2480,1800,445078,958091067,00,0.00,N,5,-475, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index 8575422c6ad4..b73bd51556ca 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24500,32350,32950,23250,158872,4498372700,00,0.00,N,5,-7550, 20241104,32050,29800,33800,29700,114032,3592408750,00,0.00,N,2,2350, 20241028,29700,29100,30150,29100,24505,725328050,00,0.00,N,2,700, 20241021,29000,29500,30600,29000,21122,624107300,00,0.00,N,5,-750, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 8cf6204e7b1c..9bfceda44470 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7470,7780,7790,7280,122431,922292470,00,0.00,N,5,-310, 20241104,7780,8150,8230,7750,94473,747204570,00,0.00,N,5,-370, 20241028,8150,8230,8490,7560,67652,540634140,00,0.00,N,5,-20, 20241021,8170,8480,8580,7950,93010,761992620,00,0.00,N,5,-310, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index 03211bb97fe3..a13fbf76f9c9 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2815,2865,2870,2750,1822400,5098968455,00,0.00,N,5,-50, 20241104,2865,2875,2960,2855,1744449,5052520695,00,0.00,N,5,-10, 20241028,2875,2825,2915,2805,1420990,4065392620,00,0.00,N,2,50, 20241021,2825,2835,2855,2810,1271509,3596751040,00,0.00,N,5,-5, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 96bc6d9e0258..5081a0ea6ae3 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5970,6420,6430,5750,241656,1461679550,00,0.00,N,5,-470, 20241104,6440,6550,6710,6420,70038,458003800,00,0.00,N,5,-140, 20241028,6580,6580,6780,6540,114545,761560990,00,0.00,N,3,0, 20241021,6580,7000,7030,6440,174143,1170123870,00,0.00,N,5,-440, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 112ed7bbe18f..f037427cc023 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14980,15070,15080,14740,356369,5310589030,00,0.00,N,5,-90, 20241104,15070,13300,15750,13000,910351,13654384270,00,0.00,N,2,2190, 20241028,12880,12340,12920,12310,45442,573722520,00,0.00,N,2,540, 20241021,12340,12390,12500,12270,34840,431118090,00,0.00,N,5,-50, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index e814ad00d0ec..73c5326a0208 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,340,400,457,289,7186,2547214,00,0.00,N,5,-59, 20241104,399,500,500,315,7744,2938811,00,0.00,N,5,-51, 20241028,450,499,499,391,549,242670,00,0.00,N,5,-9, 20241021,459,501,647,409,5382,2611932,00,0.00,N,5,-130, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index b465cf9fcc20..84a1daf84994 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2765,3120,3140,2675,132723,375452790,00,0.00,N,5,-355, 20241104,3120,3045,3255,3040,58726,183307270,00,0.00,N,2,45, 20241028,3075,3150,3405,3065,66946,212329765,00,0.00,N,5,-75, 20241021,3150,3580,3590,3145,95098,320064790,00,0.00,N,5,-425, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 3baeda6e3e7d..4ac1a0304251 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9590,8730,9690,7870,2800137,24751225500,00,0.00,N,2,890, 20241104,8700,8850,9120,8610,620528,5486931730,00,0.00,N,5,-170, 20241028,8870,8750,9150,8740,495263,4422664750,00,0.00,N,2,80, 20241021,8790,9350,9420,8770,671300,6051633530,00,0.00,N,5,-560, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index be20e02ed455..cd8808061e29 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41150,50200,51100,39750,2096996,94062721850,00,0.00,N,5,-9050, 20241104,50200,51600,56600,48100,1868114,97488705950,00,0.00,N,5,-1300, 20241028,51500,50700,53600,50600,894436,46763628400,00,0.00,N,2,700, 20241021,50800,52300,53400,49850,1112125,57287544100,00,0.00,N,5,-1600, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index c949dc2d1f87..d2f408ed300b 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,362,409,409,353,1586477,600983097,00,0.00,N,5,-52, 20241104,414,405,422,394,1072569,437852456,00,0.00,N,2,9, 20241028,405,438,442,354,1293312,528527359,00,0.00,N,5,-33, 20241021,438,440,452,409,1403361,605709651,00,0.00,N,5,-6, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 25204b5f4ea0..6870e79bc85f 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4205,4620,5190,4095,1810380,8733183320,00,0.00,N,5,-305, 20241104,4510,4700,5300,4500,1184142,5861640110,00,0.00,N,5,-185, 20241028,4695,4445,5190,4445,781386,3736343880,00,0.00,N,2,205, 20241021,4490,4695,4745,4430,110158,501597815,00,0.00,N,5,-205, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 04eb54361557..86d11c23a1ac 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,101800,105600,106900,101300,1162457,120666709000,00,0.00,N,5,-4000, 20241104,105800,102800,106000,99600,1048246,108655937900,00,0.00,N,2,3000, 20241028,102800,104900,105200,100800,1065757,109763907200,00,0.00,N,5,-2000, 20241021,104800,105300,107200,103000,1276499,134305643900,00,0.00,N,5,-1200, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index 8a54d2278186..bf8ca5abff6e 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2420,2535,2545,2200,821621,1950667645,00,0.00,N,5,-105, 20241104,2525,2460,2715,2250,2236366,5750417760,00,0.00,N,2,45, 20241028,2480,2390,2515,2390,275825,677820885,00,0.00,N,2,90, 20241021,2390,2410,2450,2320,479879,1146178225,00,0.00,N,5,-35, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index d0e6fdcb2958..947ff5395fe9 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10590,10850,11090,10010,178637,1890297080,00,0.00,N,5,-230, 20241104,10820,9920,11170,9920,111877,1190890450,00,0.00,N,2,800, 20241028,10020,10000,10430,10000,47919,489311870,00,0.00,N,2,20, 20241021,10000,10320,10730,9840,69169,700255830,00,0.00,N,5,-250, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 5490ebbf59da..9e37f940f34c 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,772,784,811,731,435754,329628437,00,0.00,N,5,-12, 20241104,784,793,842,783,168092,133689773,00,0.00,N,5,-9, 20241028,793,844,846,777,243202,194796161,00,0.00,N,5,-25, 20241021,818,850,868,815,186840,154995451,00,0.00,N,5,-37, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index d1139262206a..5be36913c596 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5410,5970,6000,5180,537894,2980088400,00,0.00,N,5,-550, 20241104,5960,5790,7080,5670,7039749,45989327100,00,0.00,N,2,250, 20241028,5710,5620,5730,5550,119556,675941120,00,0.00,N,2,90, 20241021,5620,5830,5950,5550,169859,968093010,00,0.00,N,5,-250, diff --git a/138580/week/candle-week-42.csv b/138580/week/candle-week-42.csv index 4ecc9e785170..977942b38402 100644 --- a/138580/week/candle-week-42.csv +++ b/138580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15850,15850,15850,15850,0,0,00,0.00,N,3,0, 20241104,15850,15850,16060,15850,6077,96334250,00,0.00,N,3,0, 20241028,15850,15950,15990,15010,5714,90460200,00,0.00,N,3,0, 20241021,15850,15850,15880,15850,30438,482443350,00,0.00,N,3,0, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index 672a7ca50798..0b06e3777844 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14980,16900,17870,14750,980757,15901274400,00,0.00,N,5,-1840, 20241104,16820,17400,18200,16700,871331,15202709330,00,0.00,N,5,-640, 20241028,17460,18530,19150,17460,1692315,31021887870,00,0.00,N,5,-1140, 20241021,18600,21950,23550,18420,4781243,98492119140,00,0.00,N,5,-3600, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index a33d4f60054c..06e0277a56cb 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9320,9390,9730,9280,3757016,35561158990,00,0.00,N,5,-150, 20241104,9470,9670,9900,9280,5789154,55134763970,00,0.00,N,5,-200, 20241028,9670,9910,10000,9050,8420507,80126891960,00,0.00,N,5,-240, 20241021,9910,9820,10050,9430,5535561,53923633120,00,0.00,N,2,150, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index 67d4e82c5356..e2703e7b0e79 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241104,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241028,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241021,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index a713ed329e0a..2d38c95a810f 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8150,8230,8390,8130,1915822,15748736340,00,0.00,N,5,-120, 20241104,8270,8220,8340,8110,2086821,17162856050,00,0.00,N,2,50, 20241028,8220,8240,8250,8070,2543914,20761395270,00,0.00,N,3,0, 20241021,8220,8210,8270,8070,2474053,20221967790,00,0.00,N,2,30, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index 994270a65bf7..d734b8e7f81e 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,61600,60700,62300,56700,758354,45103107600,00,0.00,N,2,700, 20241104,60900,63900,65100,60700,416638,26240667300,00,0.00,N,5,-3000, 20241028,63900,62000,65500,61800,547791,35199470000,00,0.00,N,2,2000, 20241021,61900,62700,63200,60800,376542,23483097000,00,0.00,N,5,-800, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index fd491d352b3b..b994df9a0f22 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2405,2685,2765,2310,149742,369867775,00,0.00,N,5,-305, 20241104,2710,2680,3040,2600,204498,570846320,00,0.00,N,2,80, 20241028,2630,2630,2775,2630,77002,207291920,00,0.00,N,2,5, 20241021,2625,2915,3020,2620,204936,569137170,00,0.00,N,5,-290, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index dea2929d1ebd..28862c4fdfb8 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4705,5320,5330,4515,203665,995792210,00,0.00,N,5,-585, 20241104,5290,4960,5300,4960,94666,482707810,00,0.00,N,2,340, 20241028,4950,5080,5090,4940,47234,236705440,00,0.00,N,5,-70, 20241021,5020,5180,5220,5000,51826,263451200,00,0.00,N,5,-160, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index c5bc0459cc84..ab21dbaaf852 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2745,3225,3235,2555,1001774,2882787700,00,0.00,N,5,-440, 20241104,3185,3470,3475,3065,1636670,5365338020,00,0.00,N,5,-280, 20241028,3465,3260,3520,3205,3381029,11498225760,00,0.00,N,2,190, 20241021,3275,3405,3500,3145,3419506,11351608550,00,0.00,N,5,-205, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index 7fff370c44f4..859c88b8a493 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,31300,32750,32750,30050,577571,18191908250,00,0.00,N,5,-1550, 20241104,32850,32900,34600,32850,443633,14930032200,00,0.00,N,5,-150, 20241028,33000,30200,35800,30200,924449,31192071950,00,0.00,N,2,2750, 20241021,30250,30950,31250,29250,296542,8943239050,00,0.00,N,5,-350, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 3431d3f8d488..a1449d015146 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2645,3205,3205,2440,1706305,4699226835,00,0.00,N,5,-525, 20241104,3170,3700,3715,3110,3681776,12301513225,00,0.00,N,5,-610, 20241028,3780,3200,4225,3090,30271181,113769261310,00,0.00,N,2,530, 20241021,3250,3165,3890,2935,15749406,55743132480,00,0.00,N,2,65, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index 45c1987c9488..a7dd92dce683 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2245,2255,2290,2080,210947,455930365,00,0.00,N,5,-10, 20241104,2255,2240,2280,2180,42841,95511805,00,0.00,N,2,10, 20241028,2245,2180,2300,2180,19533,43168425,00,0.00,N,2,65, 20241021,2180,2255,2275,2180,39190,87116275,00,0.00,N,5,-75, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 11e02077fddc..f2787e95aff3 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12590,13160,13200,12100,55248,693682500,00,0.00,N,5,-210, 20241104,12800,11450,13290,11380,114998,1468861450,00,0.00,N,2,1420, 20241028,11380,11190,11590,9390,58571,644230750,00,0.00,N,2,320, 20241021,11060,11990,12000,10100,42308,477197980,00,0.00,N,5,-710, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 06039d43693c..61e938bfc89e 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1298,1297,1298,1296,10,12980,00,0.00,N,5,-1, 20241104,1299,1292,1399,1100,60,74053,00,0.00,N,2,6, 20241028,1293,1297,1297,1100,12,14660,00,0.00,N,2,35, 20241021,1258,1269,1300,1100,28,35132,00,0.00,N,5,-19, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index bf08a3484dbc..f055944f8271 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10760,10600,12280,9520,5155458,57763783190,00,0.00,N,2,80, 20241104,10680,10160,10990,10140,218550,2301664810,00,0.00,N,2,530, 20241028,10150,10230,10750,10000,177407,1835414770,00,0.00,N,5,-120, 20241021,10270,10870,11440,10230,252072,2701613970,00,0.00,N,5,-640, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index ec7667cc76be..af19f5c7ac64 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,189300,211000,220000,182000,199403,39611978000,00,0.00,N,5,-25700, 20241104,215000,208500,224000,205500,141562,30434875260,00,0.00,N,2,6500, 20241028,208500,218000,218000,203000,118064,24751708500,00,0.00,N,5,-6500, 20241021,215000,213500,219500,201000,150955,31633052500,00,0.00,N,2,4000, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 1c949ce8dd75..c2e4df0d2f76 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241104,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241028,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241021,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 0f69dd25e111..06d4054011d5 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6610,6710,6890,6230,111649,732189800,00,0.00,N,5,-150, 20241104,6760,6830,6970,6670,31520,214421390,00,0.00,N,5,-70, 20241028,6830,6770,7270,6570,197871,1370763150,00,0.00,N,2,210, 20241021,6620,6610,6800,6530,40206,267449310,00,0.00,N,3,0, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index 571c034c83e5..909273ba111a 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,120000,133700,143600,112700,5732173,732382302500,00,0.00,N,5,-10600, 20241104,130600,117400,137400,114600,5310952,677959530200,00,0.00,N,2,11200, 20241028,119400,125700,133800,119400,2781490,352760480900,00,0.00,N,5,-6600, 20241021,126000,124200,139600,120200,3532661,455278000900,00,0.00,N,2,2100, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index 71e0f151dbca..0d5874ef8a23 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4500,5130,5230,4325,961632,4597132965,00,0.00,N,5,-600, 20241104,5100,4910,5150,4740,512646,2544948710,00,0.00,N,2,190, 20241028,4910,4705,5100,4705,474180,2354556400,00,0.00,N,2,220, 20241021,4690,4995,5080,4595,644413,3099157525,00,0.00,N,5,-295, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 84af827d6243..96269d2eaf4e 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3725,4140,4185,3565,713931,2701509445,00,0.00,N,5,-415, 20241104,4140,4100,4315,4080,523806,2195984300,00,0.00,N,2,45, 20241028,4095,3985,4255,3975,481389,1986173560,00,0.00,N,2,110, 20241021,3985,4265,4335,3965,623946,2568044455,00,0.00,N,5,-215, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 537b905ed2bb..9f2a9591952c 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1282,1433,1469,1255,379879,507890483,00,0.00,N,5,-151, 20241104,1433,1416,1670,1398,811112,1251072190,00,0.00,N,2,17, 20241028,1416,1293,1419,1293,431300,586334153,00,0.00,N,2,123, 20241021,1293,1386,1387,1248,877975,1139668777,00,0.00,N,5,-92, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 5adf388e44a3..e28b9efa93c3 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14000,14390,14390,12890,226228,3083818240,00,0.00,N,5,-400, 20241104,14400,14440,14630,14190,59405,852506920,00,0.00,N,5,-40, 20241028,14440,14930,15160,14290,76974,1128924210,00,0.00,N,5,-490, 20241021,14930,15020,15230,14720,35599,530424820,00,0.00,N,5,-100, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index dc2bdacf196f..4812235f58ee 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1860,1969,2155,1826,232561,454763480,00,0.00,N,5,-96, 20241104,1956,1920,1974,1890,93343,181722389,00,0.00,N,2,47, 20241028,1909,1930,1977,1822,63929,122374604,00,0.00,N,5,-2, 20241021,1911,2005,2045,1882,94365,183524526,00,0.00,N,5,-77, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index d5382374ebb1..76ee4f23737c 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14650,15590,15680,14580,59902,903462790,00,0.00,N,5,-950, 20241104,15600,15900,16650,15550,114141,1818895960,00,0.00,N,5,-300, 20241028,15900,16200,16370,15860,39990,640812960,00,0.00,N,5,-300, 20241021,16200,16460,17320,16130,38248,630788070,00,0.00,N,3,0, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index f3920e998a58..ac29569ef8bf 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,629,700,706,590,609446,394802051,00,0.00,N,5,-78, 20241104,707,707,719,688,216203,152433146,00,0.00,N,3,0, 20241028,707,739,751,694,373343,267755318,00,0.00,N,5,-32, 20241021,739,771,1000,721,6006407,5245091946,00,0.00,N,5,-59, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 8063dddc6b17..c4de302418e1 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26500,33200,33350,25750,583396,16624030150,00,0.00,N,5,-6900, 20241104,33400,33750,35900,33100,239673,8224322450,00,0.00,N,5,-350, 20241028,33750,34100,34900,33000,223294,7551908650,00,0.00,N,5,-150, 20241021,33900,36500,37700,33600,406885,14627965000,00,0.00,N,5,-2400, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 531fe4a52247..54d31130f077 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4460,5120,5120,4410,825595,3867470675,00,0.00,N,5,-660, 20241104,5120,4775,5320,4775,628636,3196096850,00,0.00,N,2,325, 20241028,4795,4750,4900,4750,245279,1182528000,00,0.00,N,2,10, 20241021,4785,4900,4990,4685,522882,2504598865,00,0.00,N,5,-120, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 0112be3d0952..e7ea0f2175ed 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,276000,290000,292500,261500,616697,168842159500,00,0.00,N,5,-20000, 20241104,296000,264000,326000,255000,1247698,373032603000,00,0.00,N,2,28500, 20241028,267500,271000,285000,262000,431024,117068541000,00,0.00,N,5,-1000, 20241021,268500,283000,290500,263500,447874,123649778000,00,0.00,N,5,-16000, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index e8186a468b3c..66384b93fdd2 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16720,12770,18170,11700,11121999,180441947580,00,0.00,N,2,3790, 20241104,12930,12400,13180,12380,189170,2424346550,00,0.00,N,2,500, 20241028,12430,12250,13400,12250,202672,2592786070,00,0.00,N,2,30, 20241021,12400,13560,13650,12400,280536,3629176190,00,0.00,N,5,-1160, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index da5ecabe1234..dfc345f43ef9 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2055,2425,2445,2015,1116669,2482632525,00,0.00,N,5,-370, 20241104,2425,2620,2820,2360,1216080,3118707045,00,0.00,N,5,-245, 20241028,2670,2740,2980,2600,1084190,3029264405,00,0.00,N,5,-70, 20241021,2740,2750,2755,2440,1536790,3959410955,00,0.00,N,5,-60, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 2570f12e6327..c5a503d1ba50 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1001,1003,1007,992,346798,346562390,00,0.00,N,5,-2, 20241104,1003,1002,1010,995,283677,283919319,00,0.00,N,2,1, 20241028,1002,1010,1018,995,437206,438083032,00,0.00,N,5,-8, 20241021,1010,1028,1028,1007,345895,350409644,00,0.00,N,5,-16, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index c4294bb036bc..e782857b75d6 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,55700,62700,63000,54000,438670,25427595900,00,0.00,N,5,-7100, 20241104,62800,69000,72900,62200,473016,31711126800,00,0.00,N,5,-6200, 20241028,69000,75400,79400,68200,352322,25828689600,00,0.00,N,5,-6100, 20241021,75100,77000,81400,74500,214392,16539990100,00,0.00,N,5,-1900, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 6f4428242e98..131425679120 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,49100,50900,51000,47250,71178,3478256600,00,0.00,N,5,-1800, 20241104,50900,50700,51600,50000,55204,2813252200,00,0.00,N,2,400, 20241028,50500,49750,50800,49250,33910,1686241800,00,0.00,N,2,750, 20241021,49750,51200,51200,49200,42681,2136344900,00,0.00,N,5,-1450, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index 5a2a5b80558b..0a63479ebd42 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1143,1234,1238,1121,449595,523441878,00,0.00,N,5,-90, 20241104,1233,1235,1270,1224,429475,535690026,00,0.00,N,5,-1, 20241028,1234,1221,1272,1221,496882,617903804,00,0.00,N,2,5, 20241021,1229,1232,1330,1215,869679,1090085377,00,0.00,N,5,-11, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 6e3ed8ce217c..170e47ba4a5b 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9610,11900,11900,9300,524936,5353805700,00,0.00,N,5,-2240, 20241104,11850,12220,12980,11650,312789,3772251140,00,0.00,N,5,-470, 20241028,12320,13090,13340,12290,215121,2743547260,00,0.00,N,5,-640, 20241021,12960,13960,14560,12960,258756,3542832010,00,0.00,N,5,-980, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 520fa063a0f0..329367402009 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3420,3720,4000,3375,702718,2503699995,00,0.00,N,5,-305, 20241104,3725,4015,4300,3670,955260,3780549605,00,0.00,N,5,-330, 20241028,4055,3370,5070,3370,15117264,67515893670,00,0.00,N,2,655, 20241021,3400,3390,3600,3310,321302,1107272055,00,0.00,N,5,-45, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index a33024e6a44b..bfa3e2b9194a 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5520,6430,6470,5250,2552359,14806394650,00,0.00,N,5,-890, 20241104,6410,5990,6690,5930,2217436,14129578490,00,0.00,N,2,490, 20241028,5920,6130,6270,5900,887556,5405686720,00,0.00,N,5,-210, 20241021,6130,6230,7230,6060,5745611,38306932160,00,0.00,N,5,-110, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index 8a4eb6d29e85..e042675885e0 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5990,6890,7080,5500,2155157,13389961410,00,0.00,N,5,-980, 20241104,6970,7630,7770,6490,2591371,18652085680,00,0.00,N,5,-580, 20241028,7550,6710,7670,6710,3491440,25355858500,00,0.00,N,2,740, 20241021,6810,6890,7180,6340,3871717,26308982480,00,0.00,N,5,-130, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 5999cff0da08..92e9915ad2f5 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3810,4120,4210,3710,115287,447188495,00,0.00,N,5,-400, 20241104,4210,4005,4210,3980,120628,491280910,00,0.00,N,2,185, 20241028,4025,4040,4095,3950,64361,258319045,00,0.00,N,5,-5, 20241021,4030,4180,4190,3890,226042,910620080,00,0.00,N,5,-95, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index 56619a382411..acd22ebf00a3 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1001,1063,1082,900,569732,558922348,00,0.00,N,5,-62, 20241104,1063,1012,1146,1010,452323,489866482,00,0.00,N,2,45, 20241028,1018,1048,1085,1017,172836,178659912,00,0.00,N,5,-30, 20241021,1048,1078,1103,1000,182016,191924534,00,0.00,N,5,-30, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index f869785b446f..6c77323af166 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3690,4520,4520,3520,149013,585350320,00,0.00,N,5,-840, 20241104,4530,4460,4660,4410,33173,149626700,00,0.00,N,5,-15, 20241028,4545,4380,4815,4325,144773,667313640,00,0.00,N,2,125, 20241021,4420,4530,4665,4420,60874,274697900,00,0.00,N,5,-180, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 12d4ba2569ec..370021364315 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7500,7530,8000,7050,6116,46246720,00,0.00,N,5,-40, 20241104,7540,7590,7740,7150,1880,13678310,00,0.00,N,2,140, 20241028,7400,7400,7600,7130,1848,13607700,00,0.00,N,3,0, 20241021,7400,7600,7800,7300,4398,33559590,00,0.00,N,5,-180, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 9553283cce7d..312d9253d1a1 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,385,399,487,318,19094,7257268,00,0.00,N,2,22, 20241104,363,320,420,300,35575,11994025,00,0.00,N,2,40, 20241028,323,344,353,272,40699,12341562,00,0.00,N,2,16, 20241021,307,360,360,290,30295,9280156,00,0.00,N,5,-27, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 321254f5d5a3..07fce1cca0c4 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9100,10320,10990,8410,126369,1158444270,00,0.00,N,5,-1210, 20241104,10310,11200,11200,10220,53989,587713680,00,0.00,N,5,-680, 20241028,10990,11830,12020,10990,25663,291736070,00,0.00,N,5,-1040, 20241021,12030,11410,12300,10640,231220,2651447530,00,0.00,N,2,610, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index 1a0478b84bf1..df495383f8c1 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5980,6420,6740,5760,1785710,11212674220,00,0.00,N,5,-60, 20241104,6040,6500,6710,5980,787847,4957951730,00,0.00,N,5,-470, 20241028,6510,6810,7050,6510,967351,6573195390,00,0.00,N,5,-430, 20241021,6940,7200,7460,6570,2928949,20712092460,00,0.00,N,5,-380, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index feea47280845..3119ac6dfdfc 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241104,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241028,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241021,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 77a74058434b..8aabd7ca41ff 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4265,4805,4835,4110,167940,739695260,00,0.00,N,5,-575, 20241104,4840,4810,4895,4705,90809,437334290,00,0.00,N,2,50, 20241028,4790,4785,4955,4650,137221,658472915,00,0.00,N,5,-35, 20241021,4825,4920,5030,4755,129477,630873150,00,0.00,N,5,-175, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index f280924d1ee0..43f6849e98ca 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4560,5130,5190,4450,718405,3474909410,00,0.00,N,5,-630, 20241104,5190,5070,5390,5060,242747,1269636130,00,0.00,N,2,140, 20241028,5050,5120,5320,5050,265461,1375345040,00,0.00,N,5,-120, 20241021,5170,5420,5460,5050,439843,2300255290,00,0.00,N,5,-250, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index c374d328f34d..1ab6ba2380e8 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,640,640,640,640,0,0,00,0.00,N,3,0, 20241104,640,640,640,640,0,0,00,0.00,N,3,0, 20241028,640,640,640,640,0,0,00,0.00,N,3,0, 20241021,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index c8e69f267003..46f13d678030 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,348,369,371,345,4643891,1643225645,00,0.00,N,5,-20, 20241104,368,371,385,361,4975275,1842692867,00,0.00,N,3,0, 20241028,368,366,395,355,7242300,2670607178,00,0.00,N,2,2, 20241021,366,376,383,362,3517238,1312396958,00,0.00,N,5,-10, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index 343c7e0c09b9..e1e562e82780 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6600,6310,6750,6060,7956,50832510,00,0.00,N,2,440, 20241104,6160,6360,6990,6160,18285,116222960,00,0.00,N,5,-220, 20241028,6380,6360,6430,6000,7515,46774720,00,0.00,N,2,130, 20241021,6250,6300,6420,6050,4913,30854400,00,0.00,N,5,-50, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 215ec637d251..e8f53fbbf85f 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,704,873,890,685,1067040,803545109,00,0.00,N,5,-169, 20241104,873,896,918,805,538778,472412230,00,0.00,N,5,-23, 20241028,896,865,900,853,512347,451381898,00,0.00,N,2,36, 20241021,860,851,878,841,378679,323945263,00,0.00,N,2,7, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index 1dc1cf452796..cc2398582b50 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4630,5010,5020,4450,100694,473079475,00,0.00,N,5,-420, 20241104,5050,5060,5270,4900,47268,235918055,00,0.00,N,5,-10, 20241028,5060,5160,5400,4950,46399,234722915,00,0.00,N,5,-150, 20241021,5210,5460,5470,5080,27598,144234490,00,0.00,N,5,-230, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index d7a2dbe6d3e5..cf3bf9bae40d 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2000,2280,2290,1950,262271,549418440,00,0.00,N,5,-280, 20241104,2280,2345,2385,2270,249014,573711890,00,0.00,N,5,-105, 20241028,2385,2355,2400,2250,188523,437255360,00,0.00,N,5,-5, 20241021,2390,2295,2415,2150,197515,459096735,00,0.00,N,2,95, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 5f6453852916..0905f804f252 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1106,1446,1460,1001,1562174,1832890974,00,0.00,N,5,-342, 20241104,1448,1720,1730,1402,625566,938050055,00,0.00,N,5,-272, 20241028,1720,1712,1795,1625,508320,885786851,00,0.00,N,2,8, 20241021,1712,1518,1721,1446,777565,1274437889,00,0.00,N,2,205, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index ac58660b72c5..387a0a6b4fac 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3600,3885,3885,3380,283072,1017388365,00,0.00,N,5,-285, 20241104,3885,4030,4145,3880,186050,740659795,00,0.00,N,5,-185, 20241028,4070,4100,4130,4040,126157,515697175,00,0.00,N,2,10, 20241021,4060,4240,4245,4010,259621,1065605730,00,0.00,N,5,-160, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index 8e3c55017b71..9e1691b3ab52 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3650,3925,3925,3535,79795,296402665,00,0.00,N,5,-275, 20241104,3925,3840,3955,3785,89570,348649070,00,0.00,N,2,85, 20241028,3840,3785,3925,3760,29928,114154295,00,0.00,N,2,75, 20241021,3765,4020,4020,3750,41926,161923350,00,0.00,N,5,-235, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index ab371eeca1ec..c3bea0f39772 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6870,7340,7440,6500,341033,2350779950,00,0.00,N,5,-470, 20241104,7340,7800,7900,7100,610516,4595123490,00,0.00,N,5,-210, 20241028,7550,7390,8370,7020,1926267,14788399680,00,0.00,N,2,160, 20241021,7390,6600,8580,6300,5530148,44605597040,00,0.00,N,2,790, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index b45f4d362648..467349c8df67 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4725,4260,4855,3800,11139533,50801811365,00,0.00,N,2,485, 20241104,4240,4050,4695,4005,6869436,30385606590,00,0.00,N,2,190, 20241028,4050,3990,4350,3955,385672,1601978060,00,0.00,N,2,60, 20241021,3990,4235,4235,3850,413611,1698625450,00,0.00,N,5,-185, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 2b724e8dc524..7da53698d1b6 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4815,5350,5350,4610,187423,911237820,00,0.00,N,5,-535, 20241104,5350,5700,5970,5140,380275,2103076300,00,0.00,N,5,-340, 20241028,5690,6120,6330,5640,124261,738230440,00,0.00,N,5,-490, 20241021,6180,6790,6790,6090,128293,816162790,00,0.00,N,5,-500, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 669d6e3e70bd..2917d2452b2b 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4145,4425,4515,3935,468935,1933656645,00,0.00,N,5,-280, 20241104,4425,4370,4600,4370,379062,1703620755,00,0.00,N,2,55, 20241028,4370,4135,4425,4100,437935,1892433005,00,0.00,N,2,240, 20241021,4130,4300,4375,4125,201581,848496975,00,0.00,N,5,-160, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 1c084d88817a..e64fa872b43b 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,625,717,718,560,432369,291473081,00,0.00,N,5,-85, 20241104,710,726,763,693,459087,333411881,00,0.00,N,2,1, 20241028,709,743,754,700,297546,217125754,00,0.00,N,5,-45, 20241021,754,760,777,700,426532,317215774,00,0.00,N,5,-13, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 66d5651de30a..8addba030711 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9810,8820,11440,8470,24498764,249400199140,00,0.00,N,2,1000, 20241104,8810,6940,9410,6940,6374588,54092814570,00,0.00,N,2,1870, 20241028,6940,7160,7500,6810,545476,3908586330,00,0.00,N,5,-250, 20241021,7190,8080,8850,7160,1043052,8380493620,00,0.00,N,5,-1030, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 3b30cf0bdb8f..6c0ce3142512 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2150,2345,2365,2020,373840,805605715,00,0.00,N,5,-215, 20241104,2365,2260,2540,2140,581919,1398121165,00,0.00,N,2,105, 20241028,2260,2300,2395,2240,209008,484259740,00,0.00,N,5,-40, 20241021,2300,2410,2590,2205,1114951,2656156055,00,0.00,N,5,-100, diff --git a/160600/week/candle-week-42.csv b/160600/week/candle-week-42.csv index 3a1dea320636..29923b52fc9a 100644 --- a/160600/week/candle-week-42.csv +++ b/160600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241104,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241028,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241021,3100,3100,3100,3100,0,0,00,0.00,N,3,0, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 0ef514c293ff..07a9715b62db 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9770,11100,11110,9420,175292,1742597160,00,0.00,N,5,-1230, 20241104,11000,10950,11750,10940,92441,1038830000,00,0.00,N,2,130, 20241028,10870,10650,11370,10650,79795,875577070,00,0.00,N,2,220, 20241021,10650,11500,11720,10650,81121,909646690,00,0.00,N,5,-850, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 007419439d84..e5a4776f58fc 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8800,10410,10480,8230,1217484,11278838020,00,0.00,N,5,-1660, 20241104,10460,10630,11100,10250,756312,8055890860,00,0.00,N,5,-90, 20241028,10550,10230,10570,10230,350529,3651875250,00,0.00,N,2,150, 20241021,10400,10810,11130,10250,531949,5646247100,00,0.00,N,5,-410, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 1a1cfdc5df8c..4c1066f2eed1 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,35900,37000,37850,35700,1839572,67677728300,00,0.00,N,5,-1500, 20241104,37400,35200,40050,35100,3502184,134384467550,00,0.00,N,2,2200, 20241028,35200,35300,36500,34500,2777957,97958791450,00,0.00,N,5,-350, 20241021,35550,37650,37900,35400,1124878,41143966925,00,0.00,N,5,-1850, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 73703d18d453..7cf55faf68d9 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17350,19090,19190,15650,2946092,50032165870,00,0.00,N,5,-1770, 20241104,19120,20000,21450,18810,2412109,48119120460,00,0.00,N,5,-850, 20241028,19970,20150,22150,19850,2175239,45418685360,00,0.00,N,5,-530, 20241021,20500,21900,23300,20500,4516183,99432063800,00,0.00,N,5,-1150, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index ef7543a1e73b..d717d0b99c9f 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,54300,60600,60600,51900,1967871,110540859400,00,0.00,N,5,-6900, 20241104,61200,68000,71400,60900,2181125,141980616000,00,0.00,N,5,-6600, 20241028,67800,66400,71400,66100,845649,58286898700,00,0.00,N,2,1400, 20241021,66400,72700,72800,65500,1318067,90876423400,00,0.00,N,5,-5700, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 130e0773f00d..0616fdc76b57 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3295,3670,3670,3160,45167,149812390,00,0.00,N,5,-255, 20241104,3550,3595,3700,3475,20958,73983490,00,0.00,N,5,-45, 20241028,3595,3545,3785,3510,18706,66956995,00,0.00,N,2,50, 20241021,3545,3790,3790,3520,6102,21782330,00,0.00,N,2,35, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index d15c51734e8d..7cc1eaeb8146 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2395,2605,2615,2275,780697,1889100330,00,0.00,N,5,-170, 20241104,2565,2500,2650,2470,780066,1995460945,00,0.00,N,2,80, 20241028,2485,2340,2575,2340,1010754,2511949930,00,0.00,N,2,135, 20241021,2350,2575,3225,2350,18509664,55378763980,00,0.00,N,5,-185, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv new file mode 100644 index 000000000000..5e52376a75bd --- /dev/null +++ b/163280/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10660,17100,18060,10400,9803445,151428108700,00,0.00,N,5,-6930, +20241108,17590,16450,19420,15200,15860575,269121668540,00,0.00,N,2,17590, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index 1d68a71de42e..5fdbaf647c43 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7780,8170,8310,7260,1364146,10720844230,00,0.00,N,5,-270, 20241104,8050,7450,8930,7440,5645756,46971284530,00,0.00,N,2,500, 20241028,7550,7300,8700,7300,1892494,15182957380,00,0.00,N,2,250, 20241021,7300,7300,7460,7210,187030,1370241950,00,0.00,N,3,0, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 1fd22bb0e118..269a32df074c 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8950,10750,11360,8750,3441278,35971158720,00,0.00,N,5,-1470, 20241104,10420,10700,11760,10300,3676330,40874646430,00,0.00,N,5,-430, 20241028,10850,11630,13940,10280,28642961,352990273440,00,0.00,N,2,250, 20241021,10600,11730,12450,10110,5233243,60333863190,00,0.00,N,5,-1350, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index ba25b753e665..a37d3d409f02 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25150,28250,28500,23850,776061,19725205750,00,0.00,N,5,-3200, 20241104,28350,29150,30500,28350,244965,7220726700,00,0.00,N,5,-750, 20241028,29100,28650,30550,27850,428337,12463411150,00,0.00,N,2,450, 20241021,28650,29350,30100,28150,326256,9492037600,00,0.00,N,5,-750, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 187d3e5bdfbb..03dfb99c0751 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12300,14750,15220,11900,1237400,16678127350,00,0.00,N,5,-2570, 20241104,14870,12910,15100,12810,922458,12985918780,00,0.00,N,2,1870, 20241028,13000,14200,14580,12700,1037729,13869501580,00,0.00,N,5,-1390, 20241021,14390,14600,15610,14140,1073373,15953314430,00,0.00,N,5,-30, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 1fb42e20cc76..661c2449eb1a 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1300,1475,1498,1262,271162,367713081,00,0.00,N,5,-188, 20241104,1488,1523,1548,1482,136423,206326099,00,0.00,N,5,-41, 20241028,1529,1523,1574,1510,163560,249685190,00,0.00,N,2,6, 20241021,1523,1642,1674,1520,399475,637323099,00,0.00,N,5,-119, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index a574f83b11fb..5b6274350f0b 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7270,7000,7270,6010,5476018,36697160930,00,0.00,N,2,360, 20241104,6910,8800,9200,6660,7802570,61689777640,00,0.00,N,5,-1510, 20241028,8420,7460,8420,6970,9103312,70775132740,00,0.00,N,2,960, 20241021,7460,6340,8790,6150,17526804,137389980560,00,0.00,N,2,1300, diff --git a/168490/week/candle-week-42.csv b/168490/week/candle-week-42.csv index 5401ffe04f7e..f5f25d58bf78 100644 --- a/168490/week/candle-week-42.csv +++ b/168490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,188,135,250,120,294381164,59189279802,00,0.00,N,2,52, 20241104,136,180,210,131,168461818,29711153729,00,0.00,N,5,-21, 20241028,157,148,157,116,16526653,2409553168,00,0.00,N,2,9, 20241021,148,167,169,145,4596550,699250851,00,0.00,N,5,-17, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index ee7936064dd2..3007b3f68f5a 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2120,2170,2190,2030,31466,66175540,00,0.00,N,5,-70, 20241104,2190,2155,2240,2120,28123,61389530,00,0.00,N,2,5, 20241028,2185,2195,2230,2140,25036,54437425,00,0.00,N,5,-10, 20241021,2195,2165,2230,2160,40046,87586720,00,0.00,N,2,15, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 74b9070b8ea8..407549b2b14f 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6550,8600,8800,4700,39648,228659180,00,0.00,N,5,-1990, 20241104,8540,9400,9400,8010,9032,76477510,00,0.00,N,5,-1130, 20241028,9670,9400,9750,9200,1068,10144210,00,0.00,N,2,470, 20241021,9200,8800,9200,8420,8194,72363700,00,0.00,N,2,110, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 9bec81e7f273..453122a9039a 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4900,5290,5300,4775,269096,1354952210,00,0.00,N,5,-390, 20241104,5290,5300,5450,5230,124422,662508980,00,0.00,N,5,-40, 20241028,5330,5220,5350,5200,135588,717199800,00,0.00,N,2,110, 20241021,5220,5490,5530,5220,201979,1076599580,00,0.00,N,5,-240, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index f4b1a30015b7..1efe02620755 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8000,8460,8460,7760,48548,391598740,00,0.00,N,5,-460, 20241104,8460,8050,9200,8040,71643,612667020,00,0.00,N,2,410, 20241028,8050,8080,8170,7910,14522,116375910,00,0.00,N,5,-30, 20241021,8080,8170,8170,7860,23335,187262490,00,0.00,N,5,-10, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 7a7c6c5ce5e6..99cdf7f5c454 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,68300,76000,76000,66100,102455,7220940900,00,0.00,N,5,-7000, 20241104,75300,75400,77400,73800,89107,6741500600,00,0.00,N,5,-100, 20241028,75400,73400,77200,71800,145317,10859229300,00,0.00,N,2,1800, 20241021,73600,80100,80700,73100,245559,18854287200,00,0.00,N,5,-5500, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index f3743fe4829c..dbc3ceebdce6 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11370,11530,11750,10410,615290,6854423600,00,0.00,N,5,-240, 20241104,11610,11240,12070,11060,300045,3503927970,00,0.00,N,2,370, 20241028,11240,10600,11600,10460,354736,3891432770,00,0.00,N,2,740, 20241021,10500,9900,10570,9270,299672,2989347050,00,0.00,N,2,590, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index b6a773189352..0702432bd6bf 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3305,3560,3590,3065,385525,1254318785,00,0.00,N,5,-285, 20241104,3590,3755,3785,3555,105918,388179370,00,0.00,N,5,-165, 20241028,3755,3580,3785,3520,101406,373736895,00,0.00,N,2,120, 20241021,3635,3935,3950,3595,213234,797165730,00,0.00,N,5,-295, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index cd28943b85df..55b3208e1e1f 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,45500,50200,50800,41250,400901,18485839750,00,0.00,N,5,-4450, 20241104,49950,42050,50700,41900,344833,16327233800,00,0.00,N,2,7750, 20241028,42200,42600,48800,41600,511778,22595407250,00,0.00,N,5,-500, 20241021,42700,47100,49300,42700,312806,14399712450,00,0.00,N,5,-4700, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index 5758b4079f74..30fe7685cb9c 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2665,2750,2915,2575,1393123,3863093070,00,0.00,N,5,-85, 20241104,2750,2630,2750,2495,803600,2115522200,00,0.00,N,2,140, 20241028,2610,2345,2715,2335,1990065,5122403455,00,0.00,N,2,255, 20241021,2355,2245,2635,2245,10298245,25687199615,00,0.00,N,2,75, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index 65ec6a5625e3..87ec3230cc2e 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7250,8650,8700,7080,269237,2096081850,00,0.00,N,5,-1450, 20241104,8700,8670,9000,8470,88977,780268660,00,0.00,N,2,30, 20241028,8670,8830,9080,8400,144848,1265557090,00,0.00,N,5,-80, 20241021,8750,9280,9740,8660,170108,1554813540,00,0.00,N,5,-540, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index b68bdc509028..a11d40d717c7 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8270,8400,8550,7360,1629404,13013031330,00,0.00,N,5,-120, 20241104,8390,8500,8870,8150,677045,5788752390,00,0.00,N,5,-120, 20241028,8510,8430,9040,8320,932449,8198419410,00,0.00,N,5,-10, 20241021,8520,7400,8560,7140,1763297,13904956540,00,0.00,N,2,1120, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index edfb31ffd0d2..c367477ae660 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3330,3495,3515,3075,27829,92479575,00,0.00,N,5,-190, 20241104,3520,3630,3715,3255,63984,224689900,00,0.00,N,5,-135, 20241028,3655,3700,3700,3535,73881,270413620,00,0.00,N,5,-45, 20241021,3700,3660,3750,3510,96257,351021620,00,0.00,N,2,20, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index 581ac790def4..09cca57923a0 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241104,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241028,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241021,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 7563f7f1c547..52a0ed0c10d0 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14700,15190,15370,13510,520108,7504071200,00,0.00,N,5,-300, 20241104,15000,15780,16110,14600,607922,9315445250,00,0.00,N,5,-790, 20241028,15790,15460,17800,15460,1252266,20777306080,00,0.00,N,2,190, 20241021,15600,16950,17650,15250,1025512,17002140900,00,0.00,N,5,-1330, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index a58f12b9cb77..7f8fce49d719 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4610,5070,5130,4360,587627,2803261335,00,0.00,N,5,-410, 20241104,5020,5200,5460,4915,473469,2421304430,00,0.00,N,5,-220, 20241028,5240,4700,5530,4200,939288,4468740715,00,0.00,N,2,540, 20241021,4700,5250,5250,4620,415886,2014119400,00,0.00,N,5,-460, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 315f1b10f515..b00c2f575cb8 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2060,2090,2170,1940,1318994,2687584899,00,0.00,N,5,-70, 20241104,2130,2205,2330,2050,1573549,3457979195,00,0.00,N,5,-95, 20241028,2225,2490,2525,2205,4379141,10451515010,00,0.00,N,5,-205, 20241021,2430,2085,2950,1964,21162436,55321037234,00,0.00,N,2,340, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index 77c2035b84dd..0a9479b9db5a 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18220,18050,18790,17750,2523130,45788469280,00,0.00,N,5,-10, 20241104,18230,17850,18660,17320,2437874,43889422260,00,0.00,N,2,310, 20241028,17920,18290,18380,17390,2274253,40754540580,00,0.00,N,5,-370, 20241021,18290,17010,18710,16620,3250098,57165546590,00,0.00,N,2,1280, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index f2d4a423ab63..cb5a58004cb6 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8120,9300,9400,7800,20626,180029320,00,0.00,N,5,-1280, 20241104,9400,8200,9400,7990,37564,331375690,00,0.00,N,2,1350, 20241028,8050,8310,8400,7860,8771,71045620,00,0.00,N,5,-130, 20241021,8180,7400,8370,7000,54311,423353410,00,0.00,N,2,1060, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index b69d3c45dc1c..66474c886f23 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16500,18850,19000,16400,103841,1833306380,00,0.00,N,5,-2350, 20241104,18850,18500,19100,17050,56958,1028775180,00,0.00,N,2,1410, 20241028,17440,19200,19200,16210,68693,1249252270,00,0.00,N,5,-1630, 20241021,19070,17000,19570,17000,202774,3753939420,00,0.00,N,2,2370, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index bd62e6e283ee..299932919107 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,209,230,259,200,8579910,1929203222,00,0.00,N,5,-23, 20241104,232,221,238,212,9441551,2141859818,00,0.00,N,2,12, 20241028,220,320,337,212,32827286,9007684613,00,0.00,N,5,-92, 20241021,312,265,358,248,106890149,34707352861,00,0.00,N,2,43, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index e326fb8efb01..86b038680710 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2970,3110,3130,2920,371225,1113954075,00,0.00,N,5,-140, 20241104,3110,3100,3210,3080,107126,334825780,00,0.00,N,2,10, 20241028,3100,3055,3155,3020,110612,343204520,00,0.00,N,2,20, 20241021,3080,3100,3180,3080,91648,286397635,00,0.00,N,5,-30, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index c1eed4b536ea..9d2c78175687 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28750,29600,31750,26850,5578019,164313021750,00,0.00,N,5,-700, 20241104,29450,28950,30300,26400,3886751,111418424850,00,0.00,N,2,750, 20241028,28700,27050,28900,26650,1382595,38877654150,00,0.00,N,2,1450, 20241021,27250,27250,29650,25300,2897590,80070674900,00,0.00,N,2,100, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index c71a82a4706c..0f118135ac90 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3145,2780,3250,2415,301,799970,00,0.00,N,5,-120, 20241104,3265,3395,3395,2475,112,317370,00,0.00,N,5,-135, 20241028,3400,3095,3495,2535,324,861360,00,0.00,N,2,420, 20241021,2980,3100,3200,2400,164,434485,00,0.00,N,3,0, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 0372eed2e5cd..5a98c644d8f7 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241104,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241028,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241021,8650,8650,8650,8650,0,0,00,0.00,N,3,0, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index ec8af8539cd5..d1d85994ca3e 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16250,18040,18210,15720,574473,9648267400,00,0.00,N,5,-1760, 20241104,18010,19570,19760,18000,396360,7392039070,00,0.00,N,5,-1700, 20241028,19710,19360,20950,19320,373570,7488216400,00,0.00,N,2,340, 20241021,19370,20100,20950,19260,376971,7603939500,00,0.00,N,5,-730, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index d81fbebac011..3920af43f63d 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7640,8800,8990,7480,1898997,15550774690,00,0.00,N,5,-1120, 20241104,8760,8140,8940,8070,1106128,9587340310,00,0.00,N,2,510, 20241028,8250,8490,8760,7880,1005399,8410580490,00,0.00,N,5,-190, 20241021,8440,8500,9060,8190,1831505,15775227660,00,0.00,N,5,-60, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index f58dbd51e31f..01f3a43ae9ff 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2675,3010,3070,2600,262534,745645440,00,0.00,N,5,-345, 20241104,3020,3160,3205,2750,410792,1201535705,00,0.00,N,5,-130, 20241028,3150,3375,3375,3055,193983,621601685,00,0.00,N,5,-170, 20241021,3320,3540,3585,3175,228171,769861300,00,0.00,N,5,-280, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index a82920e64a0e..22a9741b484f 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13000,12000,13490,11500,25,311450,00,0.00,N,2,1010, 20241104,11990,13500,14490,9800,104,1230990,00,0.00,N,5,-1510, 20241028,13500,13000,14450,12000,46,582990,00,0.00,N,5,-490, 20241021,13990,12990,13990,12500,9,118480,00,0.00,N,2,1000, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 33c9b4a4b68f..ca5ec1df0646 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22250,21200,22300,19950,294068,6134162590,00,0.00,N,2,850, 20241104,21400,22450,23350,21300,173379,3875758000,00,0.00,N,5,-1050, 20241028,22450,23750,24200,21900,136241,3132961200,00,0.00,N,5,-1300, 20241021,23750,22900,24250,20950,193634,4279271400,00,0.00,N,2,1450, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 722e1168a8ed..4757c1dfdd29 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6800,7350,7350,6200,4852,32944860,00,0.00,N,5,-480, 20241104,7280,8000,8000,6800,12048,86928660,00,0.00,N,5,-670, 20241028,7950,8000,8000,7400,2362,18032360,00,0.00,N,2,120, 20241021,7830,8200,8600,7400,8319,63129810,00,0.00,N,5,-170, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index 6cc32bf6eb4f..bab62cd7722c 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1990,2190,2370,1900,3948194,8378174204,00,0.00,N,5,-220, 20241104,2210,2390,2415,2175,3574464,8170334215,00,0.00,N,5,-150, 20241028,2360,2280,2785,2280,19398773,49546669470,00,0.00,N,2,45, 20241021,2315,2590,2895,2255,20316959,51996951245,00,0.00,N,5,-275, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 9d676c6ef342..de496427bab5 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,76400,78000,80400,74200,326675,25050003300,00,0.00,N,5,-3600, 20241104,80000,85000,85000,78800,437163,35305209400,00,0.00,N,5,-3600, 20241028,83600,89500,89800,82000,406050,34850117300,00,0.00,N,5,-4400, 20241021,88000,93000,94800,87000,577924,51231576400,00,0.00,N,5,-3700, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index 37246811555b..53cbc28a1912 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16710,16250,17570,15510,963743,15928460660,00,0.00,N,2,460, 20241104,16250,16450,16810,16190,157485,2594098730,00,0.00,N,5,-200, 20241028,16450,15810,16870,15750,239511,3947593260,00,0.00,N,2,780, 20241021,15670,15900,16400,15640,251401,4017450510,00,0.00,N,5,-250, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index b5adf227b052..17f3a7874219 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14530,15300,15420,13920,273422,3965451510,00,0.00,N,5,-750, 20241104,15280,13300,15420,13130,504706,7357410300,00,0.00,N,2,2250, 20241028,13030,12930,13680,12820,214761,2810507020,00,0.00,N,2,50, 20241021,12980,14020,14230,12690,417820,5543376420,00,0.00,N,5,-1040, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 778986962a79..7183acfede60 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241104,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241028,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241021,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index beff87022344..105576f29f66 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10740,11060,11180,10220,268025,2852516270,00,0.00,N,5,-440, 20241104,11180,10670,11290,10610,188237,2083135420,00,0.00,N,2,560, 20241028,10620,10760,10960,10610,149271,1603822550,00,0.00,N,5,-280, 20241021,10900,10890,11140,10710,237809,2586177080,00,0.00,N,5,-140, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index b8de5cbcf78b..dab813cfbb19 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,43050,47300,47400,42100,455874,20013114000,00,0.00,N,5,-4500, 20241104,47550,48900,50300,46000,377110,18078998850,00,0.00,N,5,-1050, 20241028,48600,51000,52000,46950,488749,24070487000,00,0.00,N,5,-2400, 20241021,51000,52800,53200,49650,284032,14679307250,00,0.00,N,5,-1500, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 81f247545478..b0fd7f6b079a 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1277,1368,1409,1230,787267,1032928111,00,0.00,N,5,-125, 20241104,1402,1405,1469,1384,819152,1161931464,00,0.00,N,5,-6, 20241028,1408,1475,1490,1395,673655,973239920,00,0.00,N,5,-31, 20241021,1439,1510,1714,1368,4931565,7611566784,00,0.00,N,5,-70, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 97afb5534c96..46208f5b22ae 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,501,512,547,489,1139366,593387050,00,0.00,N,5,-10, 20241104,511,500,520,491,456686,230444624,00,0.00,N,2,11, 20241028,500,505,618,495,9845894,5545259778,00,0.00,N,2,2, 20241021,498,499,525,495,185390,93458377,00,0.00,N,3,0, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index df2cc4b029d9..521cdc2c1915 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,899,899,899,756,298,228445,00,0.00,N,5,-1, 20241104,900,989,989,841,11,9310,00,0.00,N,5,-97, 20241028,997,900,1000,839,269,241920,00,0.00,N,5,-1, 20241021,998,900,998,800,2954,2368398,00,0.00,N,2,98, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 80898e0fcc62..340d43a07039 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2900,3015,3100,2720,233242,677118350,00,0.00,N,5,-115, 20241104,3015,2880,3125,2815,225401,674024120,00,0.00,N,2,140, 20241028,2875,2795,2950,2680,200632,567282645,00,0.00,N,2,85, 20241021,2790,3080,3080,2785,225694,652775685,00,0.00,N,5,-210, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index c353be49440a..3ce1340282ea 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,96300,103700,103700,95100,169301,16845593000,00,0.00,N,5,-8300, 20241104,104600,101000,105500,99800,133350,13741385800,00,0.00,N,2,4200, 20241028,100400,103100,105800,99500,154465,15711839200,00,0.00,N,5,-3900, 20241021,104300,112800,116000,103300,155804,17063309000,00,0.00,N,5,-8400, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index a2e778181267..7ff5189d31c9 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8430,8770,8790,7760,327466,2686198320,00,0.00,N,5,-370, 20241104,8800,8870,9280,8720,115641,1034154170,00,0.00,N,5,-290, 20241028,9090,8790,9430,8760,170587,1542995590,00,0.00,N,2,290, 20241021,8800,9560,10510,8500,491263,4719122020,00,0.00,N,5,-640, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 857d0e40ad4b..522c97620676 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3120,3325,3460,3045,403671,1300151220,00,0.00,N,5,-225, 20241104,3345,3620,3695,3325,718712,2530750960,00,0.00,N,5,-335, 20241028,3680,3530,4130,3355,5712044,21649980320,00,0.00,N,2,150, 20241021,3530,3130,4155,3005,11199592,42172181420,00,0.00,N,2,430, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index bb1cef61c8b4..93b292b17718 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3085,3420,3450,2930,167735,526994905,00,0.00,N,5,-245, 20241104,3330,3320,3340,3245,69038,227623730,00,0.00,N,2,25, 20241028,3305,3265,3345,3235,73921,242509855,00,0.00,N,2,45, 20241021,3260,3370,3370,3245,198451,655301885,00,0.00,N,5,-110, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index 93832a2356be..eabfaaa7a27d 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4055,4220,4585,3795,4432734,18554569330,00,0.00,N,5,-115, 20241104,4170,4205,4335,3710,2242454,9074930820,00,0.00,N,5,-120, 20241028,4290,4035,5930,3895,19620058,99979042045,00,0.00,N,2,1185, 20241021,3105,3210,3210,3010,114793,355965655,00,0.00,N,5,-40, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index fbac4f977431..b9d0a23c9560 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3290,3505,3605,3260,623479,2111624395,00,0.00,N,5,-255, 20241104,3545,3490,3635,3390,563713,1979054250,00,0.00,N,2,60, 20241028,3485,3700,3755,3430,618885,2204690655,00,0.00,N,5,-315, 20241021,3800,3730,3970,3600,1314528,4982026065,00,0.00,N,2,80, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 793b8f0dd4ab..66baee5098bc 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241104,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241028,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241021,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index 9ca51774e5a8..a4bc42a8af33 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12490,13130,13130,11710,39049,482507970,00,0.00,N,5,-790, 20241104,13280,13370,13750,12920,29056,388291010,00,0.00,N,5,-100, 20241028,13380,12720,13450,12300,26472,346373530,00,0.00,N,2,530, 20241021,12850,13750,14000,12700,17753,236098180,00,0.00,N,5,-810, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index fbdb71333f70..b590b0fceaf7 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2635,2730,2790,2465,271571,712479355,00,0.00,N,5,-95, 20241104,2730,2780,2900,2670,426442,1181295235,00,0.00,N,5,-55, 20241028,2785,2835,2950,2740,483546,1369859525,00,0.00,N,5,-80, 20241021,2865,3740,3790,2810,3786409,12320346705,00,0.00,N,5,-745, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 6d13ed92abe5..f2a53d81ac8f 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,44600,54200,55400,42800,752086,36662737550,00,0.00,N,5,-9600, 20241104,54200,48800,55500,48000,872910,46086493500,00,0.00,N,2,6050, 20241028,48150,49300,51700,46900,452596,22367835500,00,0.00,N,5,-650, 20241021,48800,50400,54300,48400,300046,15393970800,00,0.00,N,5,-1200, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 90cdd98d2a71..b48962356b48 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6270,6900,6900,6070,100338,645533140,00,0.00,N,5,-620, 20241104,6890,6820,7500,6610,198027,1388772080,00,0.00,N,2,230, 20241028,6660,6550,6990,6550,90392,610361400,00,0.00,N,2,30, 20241021,6630,7050,7050,6500,130850,882487220,00,0.00,N,5,-420, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index 2802f74c3694..e221fdbc4787 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1600,1500,1725,1500,18,30825,00,0.00,N,2,50, 20241104,1550,1500,1725,1500,20,30825,00,0.00,N,2,50, 20241028,1500,1600,1600,1500,2,3050,00,0.00,N,5,-100, 20241021,1600,1699,1897,1600,2,3597,00,0.00,N,5,-99, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 41c31150186d..b30afdd63ebd 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2070,2230,2230,2020,381272,811982250,00,0.00,N,5,-160, 20241104,2230,2270,2275,2205,130639,292183510,00,0.00,N,5,-35, 20241028,2265,2255,2300,2230,182917,414190575,00,0.00,N,2,15, 20241021,2250,2305,2400,2230,626931,1432862210,00,0.00,N,5,-55, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 8ee4b3f16cd0..612435bfc5cb 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4495,4950,5050,4355,539526,2525773645,00,0.00,N,5,-450, 20241104,4945,4740,5180,4605,555927,2760445965,00,0.00,N,2,185, 20241028,4760,4800,5750,4695,2419375,12840143285,00,0.00,N,5,-110, 20241021,4870,5120,5980,4830,5404836,28782405600,00,0.00,N,2,170, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index bec4b97a1d8f..1fce87b1cafa 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1602,1811,1814,1500,423236,696835618,00,0.00,N,5,-208, 20241104,1810,1804,1846,1791,231325,420066984,00,0.00,N,5,-9, 20241028,1819,1804,1840,1719,148592,270157323,00,0.00,N,2,15, 20241021,1804,1782,1966,1744,791836,1445278978,00,0.00,N,2,28, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index 4d993496017f..7f9bc0430cea 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12000,12370,12440,10950,342525,3980978790,00,0.00,N,5,-370, 20241104,12370,11760,12470,11750,130907,1591367250,00,0.00,N,2,510, 20241028,11860,11680,12370,11650,151137,1827055640,00,0.00,N,2,180, 20241021,11680,12450,12650,11640,176142,2125427970,00,0.00,N,5,-770, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index 3a5e1d7c5d27..69c4e2bf6b5a 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5300,5560,5640,5020,52632,279055610,00,0.00,N,5,-250, 20241104,5550,5590,5730,5500,14628,82305420,00,0.00,N,5,-40, 20241028,5590,5560,5720,5480,24985,140379040,00,0.00,N,2,30, 20241021,5560,5590,5650,5470,21698,120176180,00,0.00,N,5,-20, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 30fa9d462520..36cc40d4edbb 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1556,1699,1699,1555,90173,146870241,00,0.00,N,5,-143, 20241104,1699,1695,1735,1661,60815,102355732,00,0.00,N,2,4, 20241028,1695,1678,1706,1654,63602,106931509,00,0.00,N,2,21, 20241021,1674,1710,1736,1667,107644,182189067,00,0.00,N,5,-43, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index d339ed1cbb10..636339bd9f97 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15080,17400,17400,14630,53431,840475130,00,0.00,N,5,-2120, 20241104,17200,16810,17550,16500,34239,585395140,00,0.00,N,2,200, 20241028,17000,17040,17180,16250,38667,647432920,00,0.00,N,5,-300, 20241021,17300,15280,17860,14860,130236,2057204230,00,0.00,N,2,2380, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 7c6a65e78660..dbed8fdf1f32 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9800,9500,9800,9500,102,999300,00,0.00,N,2,500, 20241104,9300,8020,9300,8000,57,497770,00,0.00,N,5,-70, 20241028,9370,9400,9400,9370,51,479400,00,0.00,N,5,-130, 20241021,9500,9800,10000,9500,1605,15647440,00,0.00,N,5,-100, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index 88565b9e3470..0ce507a58bec 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,47000,50000,51000,45800,423777,20279243800,00,0.00,N,5,-3700, 20241104,50700,53400,53800,50100,231133,11966784500,00,0.00,N,5,-2500, 20241028,53200,50000,53700,50000,263630,13781598900,00,0.00,N,2,3000, 20241021,50200,51300,51600,49350,220339,11131380950,00,0.00,N,5,-1300, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 4345e06b05f8..0266b83b3f8f 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7480,8380,8480,7070,141421,1055969290,00,0.00,N,5,-900, 20241104,8380,8880,8900,8090,141820,1192269310,00,0.00,N,5,-540, 20241028,8920,9570,9570,8920,46193,422017710,00,0.00,N,5,-650, 20241021,9570,9570,9570,9570,0,0,00,0.00,N,3,0, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index c02c4b7c23b2..bd2349412165 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3950,3895,3950,3350,627579,2306452605,00,0.00,N,2,65, 20241104,3885,3720,4010,3695,277327,1071394130,00,0.00,N,2,165, 20241028,3720,3695,3935,3650,190521,719974090,00,0.00,N,2,25, 20241021,3695,3720,3825,3565,179767,664498885,00,0.00,N,5,-45, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index 690509a43f66..e451d0f3555e 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22650,23300,23300,21550,57098,1297442850,00,0.00,N,5,-650, 20241104,23300,24000,24000,22800,44567,1036770150,00,0.00,N,5,-700, 20241028,24000,24200,24650,23500,38823,934808650,00,0.00,N,5,-200, 20241021,24200,23250,25200,22900,98136,2359050500,00,0.00,N,2,950, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 2f19d51a9b93..9308728b8d4d 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2200,2395,2560,2155,1081830,2554871665,00,0.00,N,5,-245, 20241104,2445,2445,2605,2385,255916,632232005,00,0.00,N,3,0, 20241028,2445,2395,2890,2395,858532,2263057345,00,0.00,N,2,60, 20241021,2385,2665,2735,2290,416894,1026054370,00,0.00,N,5,-275, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index d305357b814a..876f2fe5c4b6 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20000,21600,22100,19510,75918,1534469670,00,0.00,N,5,-1750, 20241104,21750,20050,22000,20050,40872,853306550,00,0.00,N,2,1600, 20241028,20150,20650,20800,20050,43998,893955100,00,0.00,N,5,-250, 20241021,20400,22100,22100,20300,53007,1119811200,00,0.00,N,5,-1750, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index f12341886910..8f9269a6ccaa 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8260,8650,8650,7700,1317087,10699259360,00,0.00,N,5,-360, 20241104,8620,8430,9000,8420,496793,4317861110,00,0.00,N,2,120, 20241028,8500,8270,8560,8230,439978,3690259470,00,0.00,N,2,230, 20241021,8270,8880,8980,8180,622816,5335534240,00,0.00,N,5,-610, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index a1a5c95e6331..87af428287f0 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,135400,150600,150600,120900,951994,127200032700,00,0.00,N,5,-18700, 20241104,154100,153300,162000,151300,571207,89314120000,00,0.00,N,2,900, 20241028,153200,133200,156000,132300,599100,87474883152,00,0.00,N,2,20200, 20241021,133000,140100,146900,131500,642874,90778809100,00,0.00,N,5,-6800, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 3e93a4ba9e68..be2064d1b004 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,367,418,418,353,554850,210172900,00,0.00,N,5,-38, 20241104,405,407,418,400,369126,149430535,00,0.00,N,5,-2, 20241028,407,433,448,401,725977,300437965,00,0.00,N,5,-26, 20241021,433,461,470,420,424323,187359785,00,0.00,N,5,-28, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 4f751e9449b4..1d6905b38683 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15130,16050,16080,14000,715826,10505012990,00,0.00,N,5,-900, 20241104,16030,17100,18420,15880,1077624,18523874530,00,0.00,N,5,-1070, 20241028,17100,16650,17570,16510,403173,6883179430,00,0.00,N,2,450, 20241021,16650,15880,17450,15400,456851,7581277220,00,0.00,N,2,980, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index 472033cbe35a..e64efdcf7661 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30600,34800,35450,28700,465229,14564698150,00,0.00,N,5,-4900, 20241104,35500,36200,38500,34550,465633,16843334200,00,0.00,N,5,-750, 20241028,36250,34950,36450,34450,160069,5726833250,00,0.00,N,2,1900, 20241021,34350,35100,38600,33750,289226,10236347350,00,0.00,N,5,-750, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index 8ebbcdc86faf..e9067ff9c2ce 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8020,10380,10480,7300,1307045,11329094330,00,0.00,N,5,-2360, 20241104,10380,9760,10840,9700,766699,8030079210,00,0.00,N,2,620, 20241028,9760,9810,9950,9480,384536,3719650090,00,0.00,N,5,-50, 20241021,9810,10700,10970,9670,624250,6454311370,00,0.00,N,5,-900, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index 254c6eb40444..bbe16acad552 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2765,2990,2995,2680,569136,1594888695,00,0.00,N,5,-210, 20241104,2975,2955,3040,2910,570367,1700944135,00,0.00,N,2,20, 20241028,2955,2855,3030,2855,640477,1898838590,00,0.00,N,2,90, 20241021,2865,2985,3080,2850,1252617,3697502600,00,0.00,N,5,-95, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index 583ce6f286bc..848b6b399743 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22050,25650,25950,20150,717734,16056466500,00,0.00,N,5,-3900, 20241104,25950,26650,27500,25650,203339,5377075050,00,0.00,N,5,-700, 20241028,26650,26500,27250,25500,298906,7831134300,00,0.00,N,5,-100, 20241021,26750,28000,28900,26750,228772,6364724550,00,0.00,N,5,-1250, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index 99813107124c..c572afee60c4 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42200,47700,47900,40400,1350797,58024772950,00,0.00,N,5,-5450, 20241104,47650,47250,49350,46100,946793,45434898800,00,0.00,N,2,600, 20241028,47050,45950,49800,45400,1316511,62448980150,00,0.00,N,2,600, 20241021,46450,49000,49700,45500,1112105,52519945400,00,0.00,N,5,-2000, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index b7e4e3a89309..950d301251a9 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,511,620,620,488,12425847,6818905730,00,0.00,N,5,-68, 20241104,579,557,580,531,5040644,2804852666,00,0.00,N,2,22, 20241028,557,523,572,513,4558600,2472307735,00,0.00,N,2,33, 20241021,524,526,563,505,7877836,4195720367,00,0.00,N,2,15, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index 5133c43e6c0b..851c6f1df0ef 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,437500,448000,455500,410000,3947921,1729965954000,00,0.00,N,2,500, 20241104,437000,353000,444000,346000,5549126,2217210560000,00,0.00,N,2,80500, 20241028,356500,374500,391500,356500,1940142,730894202000,00,0.00,N,5,-17500, 20241021,374000,385500,402000,368000,2171007,834935543000,00,0.00,N,5,-12500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index e2d3b10216f2..fd1b5c55f78d 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13110,14120,14650,12520,187351,2548281680,00,0.00,N,5,-1140, 20241104,14250,13700,14310,13100,304138,4156936300,00,0.00,N,2,880, 20241028,13370,12580,13720,12150,273495,3514628740,00,0.00,N,2,790, 20241021,12580,13920,16300,12340,707205,10052301600,00,0.00,N,5,-1670, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index 5206ddb7d1ae..7b0b5f10c31f 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,837,1010,1010,830,470204,420808504,00,0.00,N,5,-153, 20241104,990,823,1299,815,3322495,3669831745,00,0.00,N,2,167, 20241028,823,800,862,768,179942,148060699,00,0.00,N,2,22, 20241021,801,939,960,800,258866,227960033,00,0.00,N,5,-156, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 76616a166949..011298c25986 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,203,203,203,203,0,0,00,0.00,N,3,0, 20241104,203,203,203,203,0,0,00,0.00,N,3,0, 20241028,203,203,203,203,0,0,00,0.00,N,3,0, 20241021,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index d46d81659100..dd126aaffd7e 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1149,1290,1293,1050,422765,485058855,00,0.00,N,5,-141, 20241104,1290,1345,1345,1257,188835,247316494,00,0.00,N,5,-55, 20241028,1345,1340,1349,1328,108220,144840139,00,0.00,N,2,10, 20241021,1335,1331,1357,1311,202660,270381804,00,0.00,N,2,4, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 8f4973c04b31..35a9b5a9d458 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2385,2565,2570,2290,114181,272267130,00,0.00,N,5,-205, 20241104,2590,2520,2610,2475,35050,89438865,00,0.00,N,2,70, 20241028,2520,2600,2690,2500,64106,164438955,00,0.00,N,5,-80, 20241021,2600,2740,2785,2565,106152,280880560,00,0.00,N,5,-160, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 060ddaa31145..9d0eed8d3c59 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2715,2750,2845,2520,1410523,3782076925,00,0.00,N,5,-40, 20241104,2755,2595,2755,2570,626842,1668087575,00,0.00,N,2,160, 20241028,2595,2455,2700,2445,580832,1500116360,00,0.00,N,2,150, 20241021,2445,2515,2600,2430,389409,976484215,00,0.00,N,5,-75, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 28c328b94e90..a9f363d3e313 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1470,1437,1639,1279,1713907,2465962138,00,0.00,N,2,41, 20241104,1429,1439,1458,1402,226764,324852416,00,0.00,N,5,-6, 20241028,1435,1432,1470,1417,249005,358157077,00,0.00,N,5,-11, 20241021,1446,1598,1628,1440,365877,554017390,00,0.00,N,5,-139, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 3adcabb5e0c3..589d46b62cf8 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,859,973,981,728,1686047,1471073092,00,0.00,N,5,-114, 20241104,973,967,1024,967,741602,740761131,00,0.00,N,2,7, 20241028,966,978,1000,965,583319,569992499,00,0.00,N,5,-4, 20241021,970,1015,1039,970,915926,909819245,00,0.00,N,5,-49, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index f2185b9dc83c..c4fa16aa2493 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2595,2600,2800,2500,719,1820115,00,0.00,N,2,95, 20241104,2500,2795,3100,2500,3664,10417815,00,0.00,N,5,-135, 20241028,2635,3000,3305,2635,3076,8416310,00,0.00,N,5,-365, 20241021,3000,3200,3395,2810,1372,3933710,00,0.00,N,5,-200, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index f9e8b09157bf..b071e9c34c59 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,416,620,630,416,30711,14420847,00,0.00,N,5,-234, 20241104,650,525,650,500,5734,3363922,00,0.00,N,2,150, 20241028,500,516,592,456,17136,8127588,00,0.00,N,5,-16, 20241021,516,506,560,431,13864,6550344,00,0.00,N,2,10, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 2e04d1155d6f..5dc5c519d28c 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7140,7930,9120,6600,1265429,10433680800,00,0.00,N,5,-810, 20241104,7950,7160,8590,7160,374812,2970086710,00,0.00,N,2,720, 20241028,7230,7110,7530,7110,106176,773905720,00,0.00,N,2,80, 20241021,7150,7930,8200,7110,157927,1203080960,00,0.00,N,5,-850, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index 9b7a67c6f52c..78f539d69511 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5950,6420,8540,5610,17985466,136049214790,00,0.00,N,5,-330, 20241104,6280,6400,6680,6070,929583,5973228580,00,0.00,N,5,-220, 20241028,6500,7700,7950,6400,4272030,31758211620,00,0.00,N,5,-850, 20241021,7350,9030,9190,7210,2149732,17482475820,00,0.00,N,5,-1850, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index 30cab7b0fc14..0759a6b598de 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5500,6310,6520,5300,271904,1554956180,00,0.00,N,5,-950, 20241104,6450,6340,6550,6190,146101,934860370,00,0.00,N,2,110, 20241028,6340,6750,6820,6040,352148,2207299950,00,0.00,N,5,-440, 20241021,6780,7100,7150,6710,148992,1027484140,00,0.00,N,5,-340, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index f759fb99e62d..7f22601d1248 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6840,7780,7850,6590,82144,582380140,00,0.00,N,5,-1020, 20241104,7860,8060,8120,7580,57295,451407260,00,0.00,N,5,-70, 20241028,7930,8150,8380,7800,58182,468285300,00,0.00,N,5,-350, 20241021,8280,9520,9740,8190,156488,1406310880,00,0.00,N,5,-1260, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 99d156d3bc34..00148082711f 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,46000,56900,57000,44700,219510,10946981200,00,0.00,N,5,-10300, 20241104,56300,57400,59900,55400,121191,6908793400,00,0.00,N,5,-900, 20241028,57200,56200,63900,55600,286046,16986957700,00,0.00,N,2,1100, 20241021,56100,57500,60800,53200,258519,14646778100,00,0.00,N,5,-1400, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 367826c73e78..4487fa40ef0b 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10780,9970,11940,9520,28079100,307191436000,00,0.00,N,2,920, 20241104,9860,8450,10180,8330,6369763,60612303580,00,0.00,N,2,1450, 20241028,8410,8990,9220,8380,2081425,18456118730,00,0.00,N,5,-400, 20241021,8810,9900,10350,8810,6405785,60672435090,00,0.00,N,5,-910, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index fcf49bef7cb6..24e609d3ce71 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12570,13520,13650,11630,776077,9583289420,00,0.00,N,5,-1080, 20241104,13650,13920,14120,13650,354605,4936130460,00,0.00,N,5,-270, 20241028,13920,14150,14380,13870,215040,3030885500,00,0.00,N,5,-210, 20241021,14130,14500,14620,13920,303845,4328416400,00,0.00,N,5,-450, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 107ec177ea9b..9d4405cf5a94 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,543,579,587,538,1242548,690756464,00,0.00,N,5,-36, 20241104,579,618,629,572,1762490,1047771469,00,0.00,N,5,-35, 20241028,614,570,651,566,6622282,4073240130,00,0.00,N,2,44, 20241021,570,580,590,522,2385250,1348682924,00,0.00,N,5,-18, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 400f12ae67ab..01e3aee7d6b3 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18280,17470,18350,16310,3463776,60102598870,00,0.00,N,2,680, 20241104,17600,14780,21750,14770,17843638,340619638050,00,0.00,N,2,2990, 20241028,14610,13280,15490,13230,2465525,35655746180,00,0.00,N,2,1330, 20241021,13280,13640,15540,12310,2225208,30457608010,00,0.00,N,5,-220, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index 9eeadf086fd0..77e2d79ea5b3 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2290,2700,2705,2150,1477260,3514483065,00,0.00,N,5,-410, 20241104,2700,2740,2905,2655,818565,2254197900,00,0.00,N,5,-40, 20241028,2740,2730,2910,2725,860219,2429584420,00,0.00,N,5,-25, 20241021,2765,2855,2955,2715,1070093,3007816580,00,0.00,N,5,-55, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index c9330851bb3a..fe84bec243cb 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8380,8030,8380,7560,1935,15351910,00,0.00,N,5,-10, 20241104,8390,8800,8800,8100,5481,46027750,00,0.00,N,5,-210, 20241028,8600,8600,9400,8470,6030,52107970,00,0.00,N,5,-110, 20241021,8710,8950,9200,8150,4400,38387940,00,0.00,N,5,-340, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index 6faf1cd638c2..0add5f5ade67 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26450,29700,29700,25400,767818,20851770100,00,0.00,N,5,-3200, 20241104,29650,30300,31950,28950,565899,17155131750,00,0.00,N,5,-700, 20241028,30350,30500,31750,29950,290564,8968589450,00,0.00,N,5,-450, 20241021,30800,32050,32150,30150,754769,23489153000,00,0.00,N,5,-1000, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 2d6702a92643..7625003728b1 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14810,17500,17600,14080,1368452,21136849870,00,0.00,N,5,-3090, 20241104,17900,19030,19630,16860,2921585,54399181880,00,0.00,N,5,-1120, 20241028,19020,14220,21550,13650,7586944,139982961010,00,0.00,N,2,4720, 20241021,14300,16010,16320,13990,834782,12641872560,00,0.00,N,5,-1770, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 7a91f709d95f..351f8079ce20 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4680,4870,4905,4620,22613,107159535,00,0.00,N,5,-200, 20241104,4880,4815,5030,4760,46969,230216540,00,0.00,N,2,50, 20241028,4830,4905,4925,4760,16383,78814290,00,0.00,N,5,-75, 20241021,4905,5100,5100,4800,32474,159743880,00,0.00,N,5,-165, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index c260795ff915..8915e69b9b51 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11860,13210,13270,11400,938225,11489473570,00,0.00,N,5,-1320, 20241104,13180,13560,13950,13050,481137,6512199600,00,0.00,N,5,-380, 20241028,13560,13310,15460,13180,2796167,40145253200,00,0.00,N,2,250, 20241021,13310,14050,14460,13260,575955,7926819680,00,0.00,N,5,-710, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index a254afa50bfc..49da86359d8e 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1918,2170,2175,1833,561201,1110971869,00,0.00,N,5,-257, 20241104,2175,2115,2245,2105,446249,973740705,00,0.00,N,2,70, 20241028,2105,2130,2215,2105,474554,1021683115,00,0.00,N,5,-20, 20241021,2125,2280,2490,2100,2298542,5203782520,00,0.00,N,5,-150, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 6b6a4ae5df4d..93c5bf75ed32 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,860,890,900,754,20182,16357950,00,0.00,N,2,40, 20241104,820,817,898,774,12692,10333503,00,0.00,N,5,-6, 20241028,826,829,894,772,5285,4340639,00,0.00,N,2,16, 20241021,810,948,948,790,14038,11449254,00,0.00,N,5,-40, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index 3e741cba1ca7..cfdd88681762 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8150,8390,8500,7540,430791,3438230150,00,0.00,N,5,-120, 20241104,8270,8600,8760,8130,308841,2592951060,00,0.00,N,5,-230, 20241028,8500,8150,8960,8100,358846,3007226130,00,0.00,N,2,230, 20241021,8270,8770,8940,8270,295079,2519131070,00,0.00,N,5,-460, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index f0e1572813e1..599062b3b68f 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2475,2650,2665,2425,84254,210169845,00,0.00,N,5,-160, 20241104,2635,2585,2650,2555,68309,177333450,00,0.00,N,2,15, 20241028,2620,2635,2665,2545,77662,201105465,00,0.00,N,5,-15, 20241021,2635,2895,3115,2550,428326,1211044785,00,0.00,N,5,-260, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index fe1beedacee8..4123874beca9 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3125,3545,3555,2995,1811069,5945456815,00,0.00,N,5,-370, 20241104,3495,3470,3710,3370,3413156,12114777330,00,0.00,N,2,85, 20241028,3410,3180,3460,3180,1570816,5310727970,00,0.00,N,2,230, 20241021,3180,3290,3460,3180,1827495,6073170290,00,0.00,N,5,-110, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index d1ae775149ff..fa690f080859 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4975,4855,5080,4800,156068,766958895,00,0.00,N,5,-45, 20241104,5020,5020,5100,4800,174132,863859970,00,0.00,N,2,40, 20241028,4980,5050,5150,4675,143842,703806320,00,0.00,N,5,-70, 20241021,5050,5300,5400,4925,173423,876810520,00,0.00,N,5,-130, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index eefd872762ba..4f0d49c892ad 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2800,2810,2835,2695,381553,1059142210,00,0.00,N,5,-10, 20241104,2810,2810,2850,2760,261917,733461560,00,0.00,N,3,0, 20241028,2810,2800,2840,2740,181511,508669670,00,0.00,N,2,20, 20241021,2790,2760,2840,2735,250814,695554730,00,0.00,N,2,30, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 58f44d603040..05e4db68b138 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2770,2500,2970,2500,649554,1795892555,00,0.00,N,2,275, 20241104,2495,2450,2560,2400,132066,323583135,00,0.00,N,2,75, 20241028,2420,2485,2610,2380,198903,496153400,00,0.00,N,5,-70, 20241021,2490,2630,2630,2295,323685,780581290,00,0.00,N,5,-140, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 896ae4338f8a..dd643aa530ca 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18360,16940,18650,15010,5151238,86096696940,00,0.00,N,2,1260, 20241104,17100,19170,19700,17080,2685074,49586368550,00,0.00,N,5,-2200, 20241028,19300,21600,25250,18860,5654108,123099318650,00,0.00,N,5,-2450, 20241021,21750,23100,24250,21750,2473944,57338555800,00,0.00,N,5,-1800, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 983e26853e68..8f6420691ca5 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,36950,36300,40300,36300,1267883,48450571800,00,0.00,N,2,450, 20241104,36500,36950,37300,34500,877259,31804398750,00,0.00,N,5,-400, 20241028,36900,38000,38800,35500,1580832,58610044350,00,0.00,N,5,-3300, 20241021,40200,36350,40950,35650,1614521,62042580400,00,0.00,N,2,4000, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index a1cc49747b67..46f9b344b794 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1312,1353,1360,1226,1107968,1426992507,00,0.00,N,5,-41, 20241104,1353,1317,1375,1292,1193217,1585601866,00,0.00,N,2,37, 20241028,1316,1420,1434,1310,1619415,2218222128,00,0.00,N,5,-89, 20241021,1405,1341,1463,1322,3665692,5179989381,00,0.00,N,2,55, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 71076bab6820..062376ec9f08 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3630,4015,4075,3400,3337689,12346880975,00,0.00,N,5,-385, 20241104,4015,4070,4330,3855,5275791,21356326965,00,0.00,N,2,80, 20241028,3935,3875,4085,3875,1524559,6066803750,00,0.00,N,2,45, 20241021,3890,3845,4050,3705,2297627,8915630715,00,0.00,N,2,90, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index 2db7f2c11b02..c13cd7fc8db5 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241104,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241028,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241021,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 15f35b94b23b..c202e0e0982c 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1015,1058,1087,974,616578,623594565,00,0.00,N,5,-43, 20241104,1058,1095,1099,1053,351418,373499030,00,0.00,N,5,-5, 20241028,1063,1079,1100,1050,316192,337728031,00,0.00,N,5,-15, 20241021,1078,1147,1147,1071,247042,270539990,00,0.00,N,5,-37, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index b6b9d6186658..5d86c4fd78a4 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1679,1817,1820,1618,1802967,3060724105,00,0.00,N,5,-131, 20241104,1810,1699,1834,1699,1941850,3469153403,00,0.00,N,2,105, 20241028,1705,1676,1748,1676,636566,1091478187,00,0.00,N,2,18, 20241021,1687,1806,1820,1687,1162422,2032198781,00,0.00,N,5,-115, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 06dee58bfe6a..10b063350d32 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1680,1795,1867,1510,47847439,82238197933,00,0.00,N,5,-129, 20241104,1809,1873,2285,1805,109821766,224819561260,00,0.00,N,5,-20, 20241028,1829,1507,2165,1501,120132056,231676091164,00,0.00,N,2,324, 20241021,1505,1620,1636,1501,7172445,11192070957,00,0.00,N,5,-115, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index df8cda285835..2e34b5ba0178 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1049,1112,1112,980,378547,389240912,00,0.00,N,5,-67, 20241104,1116,1117,1160,1066,198035,220542484,00,0.00,N,5,-10, 20241028,1126,1077,1167,1060,165705,185279922,00,0.00,N,2,49, 20241021,1077,1089,1108,1054,114532,123063181,00,0.00,N,5,-13, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index f915e96d2e91..92340a0a1ade 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3800,3835,4000,3690,375794,1434176375,00,0.00,N,5,-70, 20241104,3870,3795,4100,3670,1311981,5164729015,00,0.00,N,2,110, 20241028,3760,4030,4150,3630,1397931,5442691710,00,0.00,N,5,-205, 20241021,3965,3990,4270,3845,1873556,7589382535,00,0.00,N,2,15, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index ed90e9582906..4bcd6fb2fae8 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7810,8040,8110,7250,1011158,7688443510,00,0.00,N,5,-290, 20241104,8100,7300,9170,7250,5045920,41973497500,00,0.00,N,2,730, 20241028,7370,8050,8050,7370,753448,5757376390,00,0.00,N,5,-770, 20241021,8140,7610,8140,7520,982101,7728620680,00,0.00,N,2,600, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index fff674eb503e..e542c1688f94 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16100,16600,16830,15520,572769,9242709530,00,0.00,N,5,-620, 20241104,16720,15570,16720,14950,703303,11146939940,00,0.00,N,2,1460, 20241028,15260,16200,16200,15150,528362,8238136790,00,0.00,N,5,-840, 20241021,16100,14200,16600,13350,2258284,34174522990,00,0.00,N,2,2220, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 851eff742647..4f36ce5a0024 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14700,16500,16730,14670,2576691,40007977710,00,0.00,N,5,-1710, 20241104,16410,15850,18800,15690,10304874,174879667060,00,0.00,N,2,560, 20241028,15850,12230,16380,12040,23059051,346312194740,00,0.00,N,2,3600, 20241021,12250,12370,13110,12180,1308275,16547891060,00,0.00,N,2,20, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index 56d8c1854758..26a031cea8f8 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1998,2125,2400,1806,2466,4632889,00,0.00,N,5,-247, 20241104,2245,1997,2295,1996,1452,2901985,00,0.00,N,2,145, 20241028,2100,2000,2380,2000,3320,7055660,00,0.00,N,2,100, 20241021,2000,2050,2340,2000,2344,4833055,00,0.00,N,5,-325, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index b7ad2ab8ea17..413d5cae5f0f 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6900,6900,6920,6900,300,2070300,00,0.00,N,3,0, 20241104,6900,6900,6900,6900,170,1173000,00,0.00,N,3,0, 20241028,6900,6900,6900,6900,0,0,00,0.00,N,3,0, 20241021,6900,6900,6900,6900,0,0,00,0.00,N,3,0, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index 400ffbdbc25f..dd01106514d3 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1218,1370,1384,1154,1846369,2299792848,00,0.00,N,5,-169, 20241104,1387,1351,1450,1351,1797234,2523026780,00,0.00,N,2,36, 20241028,1351,1310,1450,1302,1779644,2459547419,00,0.00,N,2,29, 20241021,1322,1430,1605,1314,8333347,12468683703,00,0.00,N,5,-105, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index 677846119250..a08083295734 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,937000,999000,1018000,929000,616721,579444978466,00,0.00,N,5,-67000, 20241104,1004000,1000000,1040000,969000,440471,443072437500,00,0.00,N,2,6000, 20241028,998000,1067000,1079000,995000,312022,321291477000,00,0.00,N,5,-63000, 20241021,1061000,1070000,1113000,1021000,570906,610474410000,00,0.00,N,2,1000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 1d1c9f3203e9..9cfa69934166 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2770,2785,2815,2645,1191234,3247261450,00,0.00,N,5,-25, 20241104,2795,2605,2900,2595,1769566,4939819815,00,0.00,N,2,190, 20241028,2605,2645,2680,2590,708902,1861831225,00,0.00,N,5,-35, 20241021,2640,2570,2650,2525,737383,1913305145,00,0.00,N,2,70, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index 7f378b88773f..89f2b14316eb 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241104,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241028,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241021,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index 8812862f6c3a..32ef3bf3604e 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2885,3180,3230,2800,41021,120138160,00,0.00,N,5,-295, 20241104,3180,3155,3330,3110,46621,152372155,00,0.00,N,2,25, 20241028,3155,3010,3335,2970,65753,210548695,00,0.00,N,2,105, 20241021,3050,3045,3200,2875,48157,144332825,00,0.00,N,5,-25, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 8068cabc67f2..48559797eb98 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3575,4025,4100,3425,1170196,4287461205,00,0.00,N,5,-400, 20241104,3975,4160,4610,3880,2376727,10160845410,00,0.00,N,5,-185, 20241028,4160,4060,4435,4025,1885045,7902549915,00,0.00,N,2,100, 20241021,4060,4410,4690,4010,1587825,6797399835,00,0.00,N,5,-385, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index c9ab00ab1fca..a172749f929a 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,395,247,395,225,7209735,2085470334,00,0.00,N,2,148, 20241104,247,266,279,243,2039120,536105793,00,0.00,N,5,-22, 20241028,269,233,319,231,39414015,11318232853,00,0.00,N,2,36, 20241021,233,258,265,229,1685859,412828828,00,0.00,N,5,-30, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index f229a2dbc92f..d47a390b1a9c 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,387,454,457,370,607741,249317293,00,0.00,N,5,-67, 20241104,454,440,476,429,318713,141875717,00,0.00,N,2,14, 20241028,440,437,450,430,337416,146766653,00,0.00,N,2,3, 20241021,437,455,465,437,468169,211082921,00,0.00,N,5,-18, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index ed9c62ae3d95..e9d48472b209 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5200,5400,5400,5190,344,1788800,00,0.00,N,2,10, 20241104,5190,5750,5750,5000,599,3274510,00,0.00,N,2,190, 20241028,5000,5600,5600,5000,320,1630770,00,0.00,N,5,-400, 20241021,5400,5200,5400,4910,654,3258810,00,0.00,N,2,200, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index a59d879baa21..58dab5334cd3 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241104,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241028,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241021,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 38633b9f1deb..8d46721b6b18 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1100,1199,1199,1020,34,35880,00,0.00,N,5,-99, 20241104,1199,1199,1199,1199,0,0,00,0.00,N,3,0, 20241028,1199,1199,1199,1199,0,0,00,0.00,N,3,0, 20241021,1199,1020,1199,1020,95,97879,00,0.00,N,3,0, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 32b0a42b7806..d8e4e76a3504 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12400,16890,19390,12380,20122240,341344293990,00,0.00,N,5,-4000, 20241104,16400,11040,17930,10760,42805691,637908657780,00,0.00,N,2,5200, 20241028,11200,17110,18750,11200,17556880,284046109040,00,0.00,N,5,-5700, 20241021,16900,21300,22000,13600,74406474,1309159993890,00,0.00,N,5,-4900, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index c18384e0fd9c..0b9d3681b754 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25800,28950,32000,25050,463296,13376977100,00,0.00,N,5,-2800, 20241104,28600,24900,29350,23450,533187,14242206150,00,0.00,N,2,5600, 20241028,23000,25150,26500,21500,175633,4181828000,00,0.00,N,5,-1550, 20241021,24550,24700,26800,23550,193486,4941152500,00,0.00,N,2,50, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 6d656d87e119..c4a06c9dd8ad 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12870,12680,13380,12260,186608,2405952040,00,0.00,N,2,190, 20241104,12680,12200,12890,12110,109990,1386865110,00,0.00,N,2,480, 20241028,12200,12250,12460,11680,64770,789339520,00,0.00,N,5,-130, 20241021,12330,12490,12640,12270,57588,714893960,00,0.00,N,5,-200, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index 9ceaa0061459..a9aa572228f6 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7250,7750,7870,7010,267694,1958718750,00,0.00,N,5,-490, 20241104,7740,8000,8230,7680,282618,2229982650,00,0.00,N,5,-200, 20241028,7940,7840,8270,7840,193196,1552436920,00,0.00,N,2,60, 20241021,7880,8370,8580,7850,327082,2664123120,00,0.00,N,5,-490, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 3bc15e8def92..78e2e4ed9472 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6400,5300,6690,5000,3865523,23354634620,00,0.00,N,2,1070, 20241104,5330,5350,5590,5270,487433,2640884730,00,0.00,N,5,-20, 20241028,5350,5240,5430,5010,418295,2190382840,00,0.00,N,2,100, 20241021,5250,5120,5250,4990,241647,1240602245,00,0.00,N,2,130, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index d9a834424630..23bcc2ee6f6c 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15730,15050,16290,14580,7869668,121888513680,00,0.00,N,2,530, 20241104,15200,11110,16100,10760,13851897,200852185970,00,0.00,N,2,4310, 20241028,10890,10000,11800,10000,929309,10350132530,00,0.00,N,2,800, 20241021,10090,10250,10730,10080,218024,2254255840,00,0.00,N,5,-190, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 3e0baf0a295a..67e8b117dd04 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,999,1099,1099,802,9277,8282746,00,0.00,N,5,-61, 20241104,1060,1133,1133,835,7202,6786670,00,0.00,N,5,-39, 20241028,1099,1100,1178,874,5868,5367771,00,0.00,N,2,7, 20241021,1092,1080,1190,868,3099,3125950,00,0.00,N,2,92, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 03a28bf60187..870c300cac32 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7170,8460,8530,6890,175448,1302090360,00,0.00,N,5,-1290, 20241104,8460,8480,9020,8320,59283,505806340,00,0.00,N,5,-80, 20241028,8540,8410,8650,8260,33416,282668450,00,0.00,N,2,50, 20241021,8490,8760,8860,8350,51447,441186220,00,0.00,N,5,-270, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index 2b7b0e0c651f..a045db242db8 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22700,25500,25850,21800,776244,18209844450,00,0.00,N,5,-3000, 20241104,25700,27350,28350,25700,460606,12353724100,00,0.00,N,5,-1650, 20241028,27350,25800,27850,25650,423967,11345054900,00,0.00,N,2,1550, 20241021,25800,29000,31050,25400,1063898,29566843100,00,0.00,N,5,-3150, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 0ad847a1faf2..37b0b6d01b95 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8920,9230,9250,8810,231909,2091529740,00,0.00,N,5,-310, 20241104,9230,9160,9280,9120,114669,1056272430,00,0.00,N,2,60, 20241028,9170,9400,9470,9130,181876,1687709390,00,0.00,N,5,-180, 20241021,9350,9430,9490,9320,153900,1443384600,00,0.00,N,5,-80, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 291937a7dc30..37af81978967 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,46150,48000,48700,43900,1473778,67787976125,00,0.00,N,5,-2350, 20241104,48500,48250,52700,48200,1313000,65954316550,00,0.00,N,2,300, 20241028,48200,52800,53300,48050,1633938,82709656689,00,0.00,N,5,-4800, 20241021,53000,62200,62900,50000,3225286,177665151968,00,0.00,N,5,-8500, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 24dbdb9dbbd4..4fbe5c1498d4 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12370,13000,13020,11890,136227,1677932940,00,0.00,N,5,-620, 20241104,12990,12360,13210,12220,154779,1973170630,00,0.00,N,2,630, 20241028,12360,12600,12600,12280,36208,447716500,00,0.00,N,5,-70, 20241021,12430,12420,12530,12320,32384,401471600,00,0.00,N,2,10, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index 9646c392e1a3..ee674e06c6eb 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13480,15390,15600,13000,309353,4283260860,00,0.00,N,5,-1920, 20241104,15400,16320,16720,14750,386329,6056785730,00,0.00,N,5,-990, 20241028,16390,17530,19000,16220,341761,5981868610,00,0.00,N,5,-1140, 20241021,17530,20250,20250,16690,396265,7449795130,00,0.00,N,5,-2570, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index e7e1cdf20b06..169c7377cd87 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1985,2140,2285,1900,2370793,4962655271,00,0.00,N,5,-190, 20241104,2175,2300,2370,2065,2963007,6758865470,00,0.00,N,5,-60, 20241028,2235,2240,2360,2125,5328046,11986721515,00,0.00,N,5,-35, 20241021,2270,2050,2505,1975,18724346,42399770690,00,0.00,N,2,260, diff --git a/214310/week/candle-week-42.csv b/214310/week/candle-week-42.csv index 7e546382f20b..6a4a4f87bfc6 100644 --- a/214310/week/candle-week-42.csv +++ b/214310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241104,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241028,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241021,6120,6120,6120,6120,0,0,00,0.00,N,3,0, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index c683d9aa7f3b..23ac7a4d8eb2 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19960,20350,20350,19440,149252,2959472870,00,0.00,N,5,-340, 20241104,20300,20200,20650,19890,162932,3322349560,00,0.00,N,2,100, 20241028,20200,19480,20250,19420,122335,2439338640,00,0.00,N,2,670, 20241021,19530,20150,20250,19470,113380,2256971840,00,0.00,N,5,-470, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index 1df2b275563b..ef1835819652 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,550,607,607,520,2900261,1618458648,00,0.00,N,5,-50, 20241104,600,632,640,595,2167428,1332899242,00,0.00,N,5,-28, 20241028,628,597,657,595,2850855,1799072890,00,0.00,N,2,32, 20241021,596,633,641,596,1942992,1204556866,00,0.00,N,5,-31, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index 4ad4710280a9..868c7d22e665 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18060,16650,19400,16280,735069,13500128570,00,0.00,N,2,1210, 20241104,16850,16550,17760,16310,259870,4446592210,00,0.00,N,2,500, 20241028,16350,16700,16990,16130,206308,3409711920,00,0.00,N,5,-190, 20241021,16540,17230,17240,16120,277298,4602143490,00,0.00,N,5,-610, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index e03ca6717526..03c47195a98b 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241104,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241028,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241021,7440,7440,7440,7440,0,0,00,0.00,N,3,0, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 9a80b2556441..bee9157114e8 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5960,7200,7200,5710,1633670,10269644300,00,0.00,N,5,-1260, 20241104,7220,7270,7570,7010,1136535,8269171240,00,0.00,N,2,110, 20241028,7110,7420,7660,7110,1242311,9139463940,00,0.00,N,5,-310, 20241021,7420,8220,8380,7380,934554,7286384610,00,0.00,N,5,-780, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 136ab2d8cd87..56574f814c6e 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,35900,38500,41400,35300,733552,28496630550,00,0.00,N,5,-2550, 20241104,38450,37300,39850,36350,332213,12681593850,00,0.00,N,2,1200, 20241028,37250,36000,38500,34750,513759,19107718850,00,0.00,N,2,1950, 20241021,35300,33400,35450,31850,328286,10947396300,00,0.00,N,2,1900, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index 4e98aeba584a..df10fce3be24 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,219000,216000,229000,205000,897481,194202944000,00,0.00,N,3,0, 20241104,219000,215000,236500,209500,739817,166130767500,00,0.00,N,2,6000, 20241028,213000,234000,241500,211500,662559,149434340500,00,0.00,N,5,-20000, 20241021,233000,228500,238000,218500,673737,153571673382,00,0.00,N,2,6000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index c1e4e824cff4..f91530664978 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1380,1775,1975,1301,10343482,17089685679,00,0.00,N,5,-395, 20241104,1775,1602,2180,1602,28342277,55570029764,00,0.00,N,2,185, 20241028,1590,1642,1775,1566,6394189,10581247026,00,0.00,N,5,-52, 20241021,1642,1950,2055,1590,18331855,34387699041,00,0.00,N,5,-263, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 523625c529bb..e82d87a74b0a 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2820,3005,3045,2510,5874747,16320308185,00,0.00,N,5,-190, 20241104,3010,2940,3195,2875,8088036,24785245260,00,0.00,N,2,60, 20241028,2950,2800,3320,2800,24173936,76006801895,00,0.00,N,2,135, 20241021,2815,3070,3125,2815,3177745,9331289755,00,0.00,N,5,-225, diff --git a/214870/week/candle-week-42.csv b/214870/week/candle-week-42.csv index b7f3292b2fce..7b9a04a4d1de 100644 --- a/214870/week/candle-week-42.csv +++ b/214870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241104,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241028,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241021,6920,6920,6920,6920,0,0,00,0.00,N,3,0, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index f028c2c300b2..ff7d5f41935b 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,67600,66300,67700,63000,122827,7989773800,00,0.00,N,2,1000, 20241104,66600,65700,68500,65200,100088,6734538600,00,0.00,N,2,900, 20241028,65700,67000,67200,64000,79295,5184247000,00,0.00,N,5,-900, 20241021,66600,66300,67600,65900,62011,4126694700,00,0.00,N,2,400, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 8fc283ead91c..14db5217a00d 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241104,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241028,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241021,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 697e0cf149ac..97a6f1bad6dd 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4200,3805,4885,3670,28289149,125896121175,00,0.00,N,2,395, 20241104,3805,3690,4145,3620,5966891,23320040405,00,0.00,N,2,40, 20241028,3765,3130,4330,3130,17342773,67682390730,00,0.00,N,2,635, 20241021,3130,3360,3420,3110,226058,734822445,00,0.00,N,5,-250, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 5e1bff3cb195..ab3ff955de9f 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41300,44750,44900,38700,309534,12640873050,00,0.00,N,5,-4100, 20241104,45400,42350,46000,42350,143005,6400488700,00,0.00,N,2,2300, 20241028,43100,42100,43200,41250,83290,3539073550,00,0.00,N,2,1000, 20241021,42100,44050,45150,41550,124538,5340230900,00,0.00,N,5,-2000, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index 29af6de1af4b..3744fabcc53e 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10780,11600,11700,10400,136402,1501441350,00,0.00,N,5,-890, 20241104,11670,11740,11980,11540,99951,1170878160,00,0.00,N,5,-170, 20241028,11840,11840,13070,11580,380105,4674500370,00,0.00,N,5,-110, 20241021,11950,12000,13300,11790,238049,2946247950,00,0.00,N,5,-180, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index 1c6a9138e2c2..db67f3b29720 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1869,1980,2020,1753,836828,1576225167,00,0.00,N,5,-141, 20241104,2010,2070,2120,1920,717674,1466880272,00,0.00,N,2,20, 20241028,1990,2085,2170,1920,969764,1989322696,00,0.00,N,5,-95, 20241021,2085,2315,2315,2005,1459586,3160096785,00,0.00,N,5,-245, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index a894755ec250..ddfbf27a3f59 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2450,2620,2830,2290,683338,1781940805,00,0.00,N,5,-185, 20241104,2635,2640,2705,2615,51649,137289435,00,0.00,N,5,-10, 20241028,2645,2590,2715,2550,55383,146938375,00,0.00,N,2,35, 20241021,2610,2650,2720,2530,72417,188855925,00,0.00,N,5,-40, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 352770d77a8d..13fd36cff69f 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,435,488,540,400,4721,1964548,00,0.00,N,2,10, 20241104,425,500,500,423,2266,975509,00,0.00,N,5,-25, 20241028,450,599,599,425,6815,3067529,00,0.00,N,5,-89, 20241021,539,450,600,432,2902,1434626,00,0.00,N,2,39, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 32e0c561750f..45ba69b77aa6 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2525,2640,2665,2400,2705983,6817946385,00,0.00,N,5,-160, 20241104,2685,2530,2915,2530,4045767,11099753665,00,0.00,N,2,135, 20241028,2550,2400,2645,2385,2702054,6795463305,00,0.00,N,2,150, 20241021,2400,2470,2545,2340,2697063,6529054965,00,0.00,N,5,-60, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 563fc045aa70..4a468c1ad7cd 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,493,463,554,436,3543487,1815701941,00,0.00,N,2,34, 20241104,459,450,489,436,497812,226041746,00,0.00,N,2,9, 20241028,450,455,547,430,3025332,1470438955,00,0.00,N,5,-8, 20241021,458,480,497,453,316691,149783363,00,0.00,N,5,-18, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index 8d2cb973cb3b..e1cd68430c40 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7390,7720,7800,6900,272416,1978540490,00,0.00,N,5,-400, 20241104,7790,7510,8160,7460,451655,3552277970,00,0.00,N,2,280, 20241028,7510,7290,7550,7260,146235,1086633050,00,0.00,N,2,220, 20241021,7290,6660,7440,6620,462614,3306386010,00,0.00,N,2,630, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index e47c59f62e40..637f80780faf 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17330,19200,19750,16930,294799,5418920260,00,0.00,N,5,-1840, 20241104,19170,18630,19340,17520,241139,4506776970,00,0.00,N,2,580, 20241028,18590,18700,19860,18590,312465,6008073290,00,0.00,N,5,-110, 20241021,18700,20000,20500,17900,591773,11218694380,00,0.00,N,5,-1280, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index ed6239657b30..4f99d2a6a5ac 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6790,6600,7000,5400,8697,51973330,00,0.00,N,2,330, 20241104,6460,5400,6470,5050,7096,37409320,00,0.00,N,2,1020, 20241028,5440,5400,5800,5050,6543,34007440,00,0.00,N,2,60, 20241021,5380,5380,5810,5000,6075,31612870,00,0.00,N,5,-110, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 24388f2f8709..cd4fea0a3ab2 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8310,9230,9990,7590,826937,7556039650,00,0.00,N,5,-1020, 20241104,9330,8030,9330,7900,412233,3631869840,00,0.00,N,2,1280, 20241028,8050,8320,8590,7790,130348,1080301720,00,0.00,N,5,-280, 20241021,8330,7670,9300,7610,1076714,9051727380,00,0.00,N,2,660, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index efcde9719f4d..66d8cf71ed2a 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5210,5570,5680,4985,418141,2199279220,00,0.00,N,5,-470, 20241104,5680,5170,5760,4980,857375,4672802855,00,0.00,N,2,510, 20241028,5170,5100,5330,5050,82319,425593060,00,0.00,N,2,70, 20241021,5100,5310,5440,5050,85422,449965420,00,0.00,N,5,-210, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 26d7741b42ea..f00911cae8b7 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20241104,2500,2500,2500,2400,21,51500,00,0.00,N,3,0, 20241028,2500,2900,2900,2500,21,52500,00,0.00,N,5,-400, 20241021,2900,2800,2900,2800,1,2900,00,0.00,N,2,100, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 52884ad7f24a..6e46ce73b6fd 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6990,7170,7260,6540,721423,4576582948,00,0.00,N,5,-180, 20241104,7170,8250,8260,6850,222349,1686131510,00,0.00,N,5,-970, 20241028,8140,7090,8440,7090,949037,6863044520,00,0.00,N,2,1060, 20241021,7080,7440,7630,6990,71835,529120650,00,0.00,N,5,-320, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 99e690251470..4ea70d965761 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,499,499,499,499,0,0,00,0.00,N,3,0, 20241104,499,499,499,499,0,0,00,0.00,N,3,0, 20241028,499,499,499,499,0,0,00,0.00,N,3,0, 20241021,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 4f7b4053ba09..b1caaf08dd18 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1501,1779,1780,1458,335448,530523406,00,0.00,N,5,-268, 20241104,1769,1710,1789,1708,139374,242721905,00,0.00,N,2,59, 20241028,1710,1677,1729,1660,165568,278852266,00,0.00,N,2,20, 20241021,1690,1852,1864,1686,130373,231587846,00,0.00,N,5,-162, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 11152888f679..33367d6f1b43 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,381,381,381,381,0,0,00,0.00,N,3,0, 20241104,381,381,381,381,0,0,00,0.00,N,3,0, 20241028,381,381,381,381,0,0,00,0.00,N,3,0, 20241021,381,381,381,381,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index 09078d37b321..5f9813df9189 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2040,1878,2760,1818,14050702,32495567679,00,0.00,N,2,152, 20241104,1888,2065,2340,1862,4239804,8759334130,00,0.00,N,5,-192, 20241028,2080,2160,2280,2000,1750433,3690413355,00,0.00,N,5,-55, 20241021,2135,2010,2290,1900,2551553,5435073549,00,0.00,N,2,125, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index 6479018e0ba3..4253f0fe7f37 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2380,2905,2920,2305,795163,2033355255,00,0.00,N,5,-525, 20241104,2905,2950,3065,2780,365361,1080398795,00,0.00,N,5,-70, 20241028,2975,2815,3325,2775,1036595,3153037105,00,0.00,N,2,160, 20241021,2815,2985,3040,2815,322562,932127190,00,0.00,N,5,-180, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index ef5cfe565b46..18c6ab8e428b 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2305,2400,2490,2015,60547,135577185,00,0.00,N,5,-95, 20241104,2400,2485,2500,2180,27704,63473655,00,0.00,N,2,20, 20241028,2380,2600,2600,2320,28359,68202170,00,0.00,N,5,-215, 20241021,2595,2700,2795,2265,70046,175106870,00,0.00,N,5,-100, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index d0a4c07c9b9d..f2da44b71ddd 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,450,426,499,350,20944,9146395,00,0.00,N,2,24, 20241104,426,479,544,403,3505,1749874,00,0.00,N,5,-64, 20241028,490,400,491,374,12137,4855763,00,0.00,N,2,70, 20241021,420,470,483,360,12958,5289482,00,0.00,N,5,-60, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index c04f468863c4..61f532cb0d45 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,32950,34600,34950,31400,5425,179254500,00,0.00,N,5,-1650, 20241104,34600,34800,37900,34400,6838,240275300,00,0.00,N,2,650, 20241028,33950,35500,36000,33950,11148,391145050,00,0.00,N,5,-1500, 20241021,35450,36700,36900,32650,12726,450311800,00,0.00,N,5,-1050, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index 5c763fdee7ff..cb782d19d22c 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4095,4180,4195,3850,1077387,4340476545,00,0.00,N,5,-110, 20241104,4205,4260,4430,4125,931018,3993594395,00,0.00,N,5,-80, 20241028,4285,4430,4540,4255,2109727,9307004175,00,0.00,N,5,-215, 20241021,4500,4700,5200,4355,13345193,64810102150,00,0.00,N,5,-265, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index e4a041374504..16043b183f1c 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13810,14300,15480,13540,2570949,36893960860,00,0.00,N,5,-190, 20241104,14000,11960,14590,11900,1659692,21918465860,00,0.00,N,2,2120, 20241028,11880,14400,14600,11660,1989494,25361483630,00,0.00,N,5,-2500, 20241021,14380,11520,14830,11520,2340036,32072034530,00,0.00,N,2,2860, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index 2297cb61f674..6694fc95f71b 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14040,17250,17430,13510,370914,5557856810,00,0.00,N,5,-3390, 20241104,17430,18490,19400,17250,409607,7570919050,00,0.00,N,5,-1200, 20241028,18630,18800,19350,18350,183390,3442077920,00,0.00,N,5,-160, 20241021,18790,20650,22000,18340,584284,11730710250,00,0.00,N,5,-2260, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index 6819ed60e972..9ad7eae12d5d 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4155,4735,4770,4065,384903,1674162240,00,0.00,N,5,-580, 20241104,4735,4365,5150,4300,604763,2921951690,00,0.00,N,2,395, 20241028,4340,4210,4820,4210,1005354,4612439015,00,0.00,N,2,145, 20241021,4195,4570,4610,4150,170078,741383615,00,0.00,N,5,-350, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index bc4772807e89..d31be8bf7b5d 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,716,904,1048,571,74234839,62267872922,00,0.00,N,5,-144, 20241104,860,604,1000,577,67471211,55780601279,00,0.00,N,2,264, 20241028,596,514,755,513,45655036,29903112025,00,0.00,N,2,82, 20241021,514,507,543,490,9545823,4921502306,00,0.00,N,2,7, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 0bed08e3ec79..cc467c3e5650 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,967,967,967,967,0,0,00,0.00,N,3,0, 20241104,967,967,967,967,0,0,00,0.00,N,3,0, 20241028,967,967,967,967,0,0,00,0.00,N,3,0, 20241021,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index c69cb53e95fe..64e82cae3c2b 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18160,22400,23600,17200,3648438,73867013080,00,0.00,N,5,-3740, 20241104,21900,21850,24200,20800,3104503,69529248650,00,0.00,N,5,-100, 20241028,22000,24950,25300,22000,3709005,87911960500,00,0.00,N,5,-3400, 20241021,25400,29150,29750,24850,7798157,214684932300,00,0.00,N,5,-3150, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index a967447f2e27..a71af46d4d05 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3010,3215,3245,2825,117546,353110890,00,0.00,N,5,-235, 20241104,3245,3165,3380,3035,116015,371641620,00,0.00,N,2,100, 20241028,3145,3000,3210,3000,78653,243532650,00,0.00,N,2,145, 20241021,3000,3050,3175,3000,92294,282723430,00,0.00,N,5,-35, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 86977260d023..7fb96709a404 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3500,4360,4440,3370,685168,2625486125,00,0.00,N,5,-960, 20241104,4460,4605,4810,4280,287171,1305832635,00,0.00,N,5,-150, 20241028,4610,4580,4830,4545,143958,673115190,00,0.00,N,5,-15, 20241021,4625,5020,5080,4600,301938,1438593370,00,0.00,N,5,-395, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index 94be25587587..d668a8a17fb5 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2800,3005,3150,2600,608846,1710929065,00,0.00,N,5,-210, 20241104,3010,3285,3610,3000,1736799,5797616435,00,0.00,N,5,-255, 20241028,3265,3100,3500,2870,3986160,13007875600,00,0.00,N,2,160, 20241021,3105,3460,4185,3065,6448566,23531735590,00,0.00,N,5,-445, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 6f58a07c4e74..9b1246775ca9 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1714,1854,1876,1624,49227,86576455,00,0.00,N,5,-140, 20241104,1854,1809,1886,1797,20227,37185081,00,0.00,N,2,45, 20241028,1809,1800,1870,1780,29662,53679594,00,0.00,N,2,4, 20241021,1805,1862,1898,1761,15577,28516633,00,0.00,N,5,-57, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index b9e87734e9d5..aaf539c78f8a 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12090,12150,12150,11810,8129,97428170,00,0.00,N,5,-60, 20241104,12150,12500,12600,12150,3443,42660680,00,0.00,N,5,-320, 20241028,12470,12550,12600,12340,2221,27672950,00,0.00,N,5,-80, 20241021,12550,12660,12660,12230,2132,26621980,00,0.00,N,5,-50, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index 9a9cb2388ecf..4ddca792f60f 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3100,3520,3580,2950,223071,733210930,00,0.00,N,5,-420, 20241104,3520,3550,3655,3200,390965,1360963565,00,0.00,N,5,-65, 20241028,3585,3390,3860,3320,1393366,5102117570,00,0.00,N,2,230, 20241021,3355,3010,3445,2975,334154,1092246970,00,0.00,N,2,345, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index 297127587cdc..03bcfb263be4 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8250,9930,9990,8080,7724148,71732529840,00,0.00,N,5,-1700, 20241104,9950,8780,11390,8610,41173949,437140984430,00,0.00,N,2,1210, 20241028,8740,8150,9300,8150,2356789,20434820450,00,0.00,N,2,520, 20241021,8220,8030,9260,8020,4233262,36397152550,00,0.00,N,2,240, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index dc742385c0a6..bf9b8a1406df 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6670,6210,7770,6010,3020908,20993422240,00,0.00,N,2,680, 20241104,5990,5150,6300,4860,3609372,20327440200,00,0.00,N,2,1050, 20241028,4940,5180,5190,4750,120089,591241430,00,0.00,N,5,-60, 20241021,5000,4920,5280,4660,159778,786062810,00,0.00,N,2,100, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 4eb59a9ea35f..7e9a76689b1d 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241104,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241028,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241021,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index a191fe2f34c8..7dfd4dd275f0 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,709,784,789,689,522724,382224710,00,0.00,N,5,-75, 20241104,784,818,818,777,137452,109393561,00,0.00,N,5,-34, 20241028,818,796,863,795,239427,200478174,00,0.00,N,2,22, 20241021,796,820,825,789,103752,83724963,00,0.00,N,5,-25, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index 1b3a2b0a1d6f..05c71a792f96 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4780,4900,4995,4405,5746,26627740,00,0.00,N,5,-65, 20241104,4845,5090,5090,4600,3635,17080175,00,0.00,N,5,-195, 20241028,5040,5500,5550,4700,6463,32289295,00,0.00,N,5,-400, 20241021,5440,5790,5790,5000,6171,32715580,00,0.00,N,5,-320, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index f3aa0d97354e..d4884581fafe 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12440,14550,14650,11900,1633839,21139008500,00,0.00,N,5,-2250, 20241104,14690,16100,16700,14400,1469139,22409053870,00,0.00,N,5,-1410, 20241028,16100,15800,16850,15700,1018401,16561318320,00,0.00,N,2,220, 20241021,15880,17080,17290,15700,1005643,16569868000,00,0.00,N,5,-1200, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index fc430997eeb7..5b1e87445d54 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241104,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241028,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241021,1080,1080,1080,1080,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 343fe893def0..ce8ca2725f29 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3730,3915,3930,3550,112827,413682810,00,0.00,N,5,-170, 20241104,3900,3845,3945,3795,68770,266586665,00,0.00,N,2,65, 20241028,3835,3790,4185,3725,417547,1635093615,00,0.00,N,2,45, 20241021,3790,4050,4800,3705,1403183,6101584920,00,0.00,N,5,-310, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 2c330e7cf5e0..195c6b56c902 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,699,598,699,508,64,37320,00,0.00,N,2,109, 20241104,590,500,599,459,70,34569,00,0.00,N,2,81, 20241028,509,467,598,420,394,178761,00,0.00,N,2,101, 20241021,408,363,498,363,1609,617298,00,0.00,N,5,-17, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 6e831d037a64..d5d4446bd434 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3235,3360,3460,3010,1751048,5759229455,00,0.00,N,5,-65, 20241104,3300,3885,4005,3220,3450088,12281689050,00,0.00,N,5,-590, 20241028,3890,4325,4460,3850,3237436,13390223465,00,0.00,N,5,-555, 20241021,4445,3830,5390,3820,34965609,164137299200,00,0.00,N,2,660, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 38b4760d3138..2174ee1d0fca 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1908,2290,2815,1845,1391330,3351676489,00,0.00,N,5,-337, 20241104,2245,2195,2250,2050,134506,289518315,00,0.00,N,2,35, 20241028,2210,2200,2250,1811,465682,945305822,00,0.00,N,5,-10, 20241021,2220,2310,2425,2165,215692,492067600,00,0.00,N,5,-130, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index 9fa139d4f471..db86dc11c08e 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4125,4790,4810,4120,66238,292009470,00,0.00,N,5,-645, 20241104,4770,4555,4980,4555,69562,330645920,00,0.00,N,2,215, 20241028,4555,4960,4960,4500,22079,102998310,00,0.00,N,5,-90, 20241021,4645,4590,4950,4310,32158,148467895,00,0.00,N,2,50, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 3682f2dc64c0..2da33e6282b7 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11800,13890,14370,11200,379848,5097537300,00,0.00,N,5,-2090, 20241104,13890,13860,14250,13710,94568,1324107420,00,0.00,N,5,-70, 20241028,13960,12950,14290,12870,182124,2471006080,00,0.00,N,2,860, 20241021,13100,13510,13530,12990,56182,740387740,00,0.00,N,5,-450, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index bb1b8e793715..7a37b70c4769 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3515,4095,4095,2980,1080,3646750,00,0.00,N,5,-255, 20241104,3770,4100,4430,3160,762,2413620,00,0.00,N,5,-60, 20241028,3830,3375,4505,2950,1514,4854830,00,0.00,N,2,455, 20241021,3375,3570,4100,3375,405,1398285,00,0.00,N,2,255, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 5370e193550e..db47e7e6e4aa 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2735,2090,2740,2090,1554,3780085,00,0.00,N,2,645, 20241104,2090,2095,2095,2090,11,22995,00,0.00,N,5,-10, 20241028,2100,2105,2105,2095,40,83950,00,0.00,N,5,-15, 20241021,2115,2155,2155,2115,0,0,00,0.00,N,5,-60, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 97118f3442ea..9102fa6aeb5c 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3205,2605,3760,2590,116594131,376430573000,00,0.00,N,2,590, 20241104,2615,2205,2745,2185,45925683,117356355850,00,0.00,N,2,375, 20241028,2240,2580,2790,2240,24697948,64720691025,00,0.00,N,5,-305, 20241021,2545,2525,2975,2395,52613576,139975328660,00,0.00,N,3,0, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index 9670e22b65f9..f410ba0d4efb 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2345,2770,2800,2250,558796,1366968895,00,0.00,N,5,-425, 20241104,2770,2860,2910,2665,228084,633707700,00,0.00,N,5,-90, 20241028,2860,2940,3090,2820,212829,625998725,00,0.00,N,5,-105, 20241021,2965,3070,3075,2820,203294,597365465,00,0.00,N,5,-70, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index 48a7667d49cb..23268b80fa9c 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,727,702,742,662,184612,129690518,00,0.00,N,2,17, 20241104,710,683,710,663,127544,88788440,00,0.00,N,2,27, 20241028,683,672,745,652,319318,219448114,00,0.00,N,2,11, 20241021,672,727,731,650,197406,136961066,00,0.00,N,5,-59, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index 3dafc7d700ff..564aa4ea5b71 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3505,3880,3895,3360,288594,1017363400,00,0.00,N,5,-390, 20241104,3895,3890,3950,3890,75102,294363885,00,0.00,N,2,10, 20241028,3885,3850,3925,3820,85210,329543500,00,0.00,N,2,20, 20241021,3865,3960,4085,3780,179985,706085475,00,0.00,N,5,-100, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 8cc1f34ea32e..b672869a28d5 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13290,14760,14800,12870,3473581,47244475210,00,0.00,N,5,-1470, 20241104,14760,14170,15300,14150,3006352,44177871150,00,0.00,N,2,630, 20241028,14130,14690,16110,13840,5153962,77365010300,00,0.00,N,5,-420, 20241021,14550,14330,15150,14330,1765248,25944006570,00,0.00,N,2,220, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index b2475764982c..fb6b73cd0b8f 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,882,900,900,815,245985,211736358,00,0.00,N,5,-18, 20241104,900,867,910,867,142555,126210870,00,0.00,N,2,33, 20241028,867,873,887,849,217263,188274287,00,0.00,N,2,9, 20241021,858,881,904,858,174563,154146922,00,0.00,N,5,-41, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index b086b1cf23b3..c9326dbe8333 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10730,11630,11770,10380,111565,1239204080,00,0.00,N,5,-1050, 20241104,11780,11960,12100,11550,65416,772524930,00,0.00,N,3,0, 20241028,11780,11510,12250,11510,53142,633132790,00,0.00,N,2,190, 20241021,11590,12050,12350,11510,64402,767579780,00,0.00,N,5,-620, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index b2f383145121..103ac695bf63 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5680,5410,6250,5410,705759,4095734970,00,0.00,N,2,240, 20241104,5440,4880,5840,4750,636819,3466961730,00,0.00,N,2,550, 20241028,4890,4440,5290,4195,889374,4155901995,00,0.00,N,2,450, 20241021,4440,5970,6000,4400,870812,4364277895,00,0.00,N,5,-1520, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index 7f92a075ed16..8611d3344bef 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1386,1688,1698,1335,2814195,4166112614,00,0.00,N,5,-301, 20241104,1687,1656,1740,1655,1722726,2926132767,00,0.00,N,2,46, 20241028,1641,1676,1713,1589,1990069,3296173304,00,0.00,N,2,2, 20241021,1639,1702,1745,1625,1886630,3152975685,00,0.00,N,5,-63, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index 79de2f2f6aad..ebc3b1cdb6ab 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241104,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241028,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241021,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index aefc2339be35..826f9471e6bd 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5130,6010,6140,4995,1837285,10194740295,00,0.00,N,5,-980, 20241104,6110,5620,6770,5520,3078219,19302826250,00,0.00,N,2,480, 20241028,5630,5530,5900,5520,858997,4915744340,00,0.00,N,2,150, 20241021,5480,6330,6330,5460,2086599,12200166470,00,0.00,N,5,-800, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index c3135ee2a42c..38b9b70170f2 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241104,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241028,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241021,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index 50854056096c..b2fca698a785 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21150,22350,23000,19510,2673156,57533396710,00,0.00,N,2,400, 20241104,20750,21900,24100,18370,3915142,81349312910,00,0.00,N,5,-1400, 20241028,22150,26850,27600,21900,3072508,76848572250,00,0.00,N,5,-4950, 20241021,27100,29200,32750,26000,3745001,110724021450,00,0.00,N,5,-2100, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index cf345de6ef94..4cd2de76c33b 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1061,1075,1255,980,4665117,5232743966,00,0.00,N,5,-17, 20241104,1078,1200,1266,1050,3269302,3778368411,00,0.00,N,5,-142, 20241028,1220,1147,1530,1018,19558225,25833481527,00,0.00,N,2,130, 20241021,1090,1111,1280,1071,3418211,4013347475,00,0.00,N,5,-94, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 898e1fc8464b..bd7e1b4e2f26 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241104,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241028,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241021,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 69b041ec8e77..42aa48c5920c 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1224,1298,1348,1096,590019,707729927,00,0.00,N,5,-74, 20241104,1298,1293,1382,1255,336831,441329393,00,0.00,N,2,5, 20241028,1293,1393,1410,1286,551601,730605952,00,0.00,N,5,-78, 20241021,1371,1420,1428,1318,719833,993086580,00,0.00,N,5,-33, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index 2750f8256eff..607c0f11c781 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10530,10790,10890,10430,76262,805359430,00,0.00,N,5,-260, 20241104,10790,10580,11090,10550,57565,622892610,00,0.00,N,2,210, 20241028,10580,10500,10590,10410,67449,706606390,00,0.00,N,2,80, 20241021,10500,10580,10650,10380,50907,533315390,00,0.00,N,5,-90, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 29de8a0663b7..546b92e1a62e 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,459,433,602,426,30442399,16195335671,00,0.00,N,2,26, 20241104,433,435,456,411,916850,399361329,00,0.00,N,5,-6, 20241028,439,405,444,405,646818,276295383,00,0.00,N,2,29, 20241021,410,442,458,407,1055624,445271035,00,0.00,N,5,-36, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index 78928c61b20a..4d01bbf08bfe 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1833,1975,2005,1800,194978,368294215,00,0.00,N,5,-157, 20241104,1990,1993,2005,1900,40744,80557484,00,0.00,N,5,-9, 20241028,1999,2005,2015,1960,48831,97281008,00,0.00,N,5,-6, 20241021,2005,2000,2030,1985,24278,48490461,00,0.00,N,5,-5, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index 88a93ae5433e..6e3a0f122cea 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6490,8110,8290,6140,541097,3809690650,00,0.00,N,5,-1680, 20241104,8170,8290,8690,7900,216746,1783589950,00,0.00,N,2,80, 20241028,8090,8250,8500,8060,150595,1243347870,00,0.00,N,5,-210, 20241021,8300,9200,9290,8280,234837,2070794510,00,0.00,N,5,-890, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index e92b35fad10e..20e601d8a30a 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15080,16700,17210,14240,1035426,16087228830,00,0.00,N,5,-1270, 20241104,16350,16110,17250,15790,772035,12745051020,00,0.00,N,2,230, 20241028,16120,17270,17700,16050,851808,14176489930,00,0.00,N,5,-1150, 20241021,17270,17230,18000,16250,951537,16315095870,00,0.00,N,2,270, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 7c5f8eccf060..aa16168d5d28 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6400,6900,6900,6300,82182,540180630,00,0.00,N,5,-430, 20241104,6830,6890,7080,6810,51053,350757920,00,0.00,N,2,20, 20241028,6810,6770,8390,6770,541110,4162707940,00,0.00,N,5,-30, 20241021,6840,7040,7050,6790,37406,258020480,00,0.00,N,5,-200, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 31950e3e2ebb..23d6e5ea1788 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1934,2300,2370,1869,570061,1186648151,00,0.00,N,5,-401, 20241104,2335,2235,2440,2205,371468,849064880,00,0.00,N,2,35, 20241028,2300,2200,2590,2150,641184,1503195655,00,0.00,N,2,125, 20241021,2175,2520,2570,2140,313486,735758100,00,0.00,N,5,-345, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 4af11e86647a..b394f9e044fb 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4900,5000,5100,4705,7877,38937005,00,0.00,N,5,-95, 20241104,4995,5050,5050,4680,21611,105395160,00,0.00,N,5,-55, 20241028,5050,4835,5200,4660,10706,53385185,00,0.00,N,2,215, 20241021,4835,5000,5000,4605,8190,38546815,00,0.00,N,2,100, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index c5081c81860f..a9bcc9d8a673 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,23200,28450,29300,22450,1328444,33067459750,00,0.00,N,5,-5600, 20241104,28800,26250,29400,26250,613295,17232943750,00,0.00,N,2,2400, 20241028,26400,28200,29300,26300,518477,14471111350,00,0.00,N,5,-1400, 20241021,27800,28150,30400,27500,964187,27740109300,00,0.00,N,5,-150, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index 9b94a15e27e3..f080c5379535 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9160,9070,9480,7680,305542,2627457940,00,0.00,N,2,100, 20241104,9060,9350,9680,8450,180691,1628575780,00,0.00,N,5,-430, 20241028,9490,9980,10000,9370,72777,704351270,00,0.00,N,5,-450, 20241021,9940,9980,10940,9250,421892,4309956630,00,0.00,N,5,-40, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index d60a63727e95..adef0bba037e 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10780,10380,11070,8720,1399649,13868751650,00,0.00,N,2,290, 20241104,10490,10370,10850,10320,231919,2447601430,00,0.00,N,2,120, 20241028,10370,10700,10880,10320,201550,2119930710,00,0.00,N,5,-250, 20241021,10620,10010,10700,10010,258711,2684080470,00,0.00,N,2,560, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 4427362a24c1..88471d384719 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,229,229,229,229,0,0,00,0.00,N,3,0, 20241104,229,229,229,229,0,0,00,0.00,N,3,0, 20241028,229,229,229,229,0,0,00,0.00,N,3,0, 20241021,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 9b51dcb55f1b..1323f8b3922c 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10240,11630,11630,9490,6023762,62282697590,00,0.00,N,5,-1500, 20241104,11740,12210,13910,11500,8058091,101383450760,00,0.00,N,5,-450, 20241028,12190,11110,13440,10930,9510876,118170219230,00,0.00,N,2,1080, 20241021,11110,11920,11970,10640,3021726,34115302480,00,0.00,N,5,-900, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index f5bee72e240d..4215f2b7a337 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4275,4390,4400,4120,6093,25820930,00,0.00,N,5,-120, 20241104,4395,4295,4400,4230,5334,22939360,00,0.00,N,2,110, 20241028,4285,4320,4320,4100,6575,27474315,00,0.00,N,5,-25, 20241021,4310,4400,4485,4190,7393,31557980,00,0.00,N,5,-55, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 06ea6242a99d..8f88ed1f7677 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6950,7550,7600,6500,191155,1312297800,00,0.00,N,5,-680, 20241104,7630,7300,7780,7220,220559,1661046480,00,0.00,N,2,280, 20241028,7350,6840,7680,6830,162747,1178528040,00,0.00,N,2,520, 20241021,6830,6380,7220,6000,313779,2056288320,00,0.00,N,2,470, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index 77f68ad68574..5cf1c0f4addb 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1932,2065,2105,1900,126537,248095172,00,0.00,N,5,-133, 20241104,2065,2100,2145,1997,140003,286549325,00,0.00,N,5,-10, 20241028,2075,2095,2270,2000,317665,673265810,00,0.00,N,5,-5, 20241021,2080,2070,2150,2000,141859,293421565,00,0.00,N,2,10, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 19f79b7811f3..2a1f5b760057 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17990,17990,17990,17990,0,0,00,0.00,N,3,0, 20241104,17990,14500,18500,13990,1085,18093880,00,0.00,N,2,2900, 20241028,15090,13990,15490,13500,64,940880,00,0.00,N,2,1590, 20241021,13500,14470,14470,13500,1,13500,00,0.00,N,5,-980, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 8bd0cbb699b9..2a8d24862b27 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,660,568,729,479,16936,10314839,00,0.00,N,2,87, 20241104,573,505,580,462,31762,16402826,00,0.00,N,2,64, 20241028,509,454,515,440,7005,3291352,00,0.00,N,2,55, 20241021,454,480,480,430,9483,4329438,00,0.00,N,2,5, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index d6a17ca48555..31a320d54637 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1377,1730,1730,1200,3,4467,00,0.00,N,5,-136, 20241104,1513,1550,1780,1513,3,4843,00,0.00,N,2,155, 20241028,1358,1107,1597,963,1092,1072606,00,0.00,N,2,394, 20241021,964,1032,1303,964,372,363030,00,0.00,N,5,-249, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index d8336fef3dd1..45d28da97c72 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11390,11300,11630,10930,281571,3151600280,00,0.00,N,2,90, 20241104,11300,10910,11510,10830,174143,1941136700,00,0.00,N,2,390, 20241028,10910,10780,10960,10770,70730,769012390,00,0.00,N,2,100, 20241021,10810,11180,11200,10780,116495,1279157910,00,0.00,N,5,-370, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index a5f8c3275890..fa3c3207752d 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1140,1262,1320,1116,1115120,1331597641,00,0.00,N,5,-110, 20241104,1250,1240,1280,1240,396995,499496461,00,0.00,N,2,1, 20241028,1249,1249,1313,1245,276039,350549098,00,0.00,N,5,-16, 20241021,1265,1310,1369,1230,609443,783873818,00,0.00,N,5,-61, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index 3c0aab0c7f02..6b96bfd430c4 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4080,4130,4145,3795,1724426,6811969715,00,0.00,N,5,-75, 20241104,4155,4105,4370,4050,1006046,4207547520,00,0.00,N,2,5, 20241028,4150,4195,4420,4130,1552707,6642345330,00,0.00,N,5,-35, 20241021,4185,4375,4530,4000,3038207,12873198415,00,0.00,N,5,-265, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index b277b7ba8bc9..a47041e6dd52 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15570,17350,17550,14350,276686,4356151990,00,0.00,N,5,-1650, 20241104,17220,15970,17330,15880,152736,2557689430,00,0.00,N,2,1260, 20241028,15960,15890,16790,15690,107964,1749397800,00,0.00,N,2,160, 20241021,15800,16800,17090,15800,140931,2288336550,00,0.00,N,5,-1130, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 1f846915bf8a..4278907930f1 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8850,9970,10090,8280,1118590,10197627510,00,0.00,N,5,-1240, 20241104,10090,10500,11170,10010,518696,5499512610,00,0.00,N,5,-600, 20241028,10690,11040,11240,10320,1019261,10930333780,00,0.00,N,5,-490, 20241021,11180,11390,11970,11060,1041576,12058434930,00,0.00,N,5,-120, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 5c67610914db..2a2cb41fb6fd 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3950,6380,6690,3845,3170914,17827621420,00,0.00,N,5,-1950, 20241104,5900,3250,6880,3250,7639477,44492611495,00,0.00,N,2,2650, 20241028,3250,3275,3360,3100,102006,322545485,00,0.00,N,5,-25, 20241021,3275,3710,3900,3240,79136,278985205,00,0.00,N,5,-505, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index d5707ca6180c..27658b4bb99b 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4525,5300,5800,4420,1561339,7731600810,00,0.00,N,5,-775, 20241104,5300,5170,5420,4985,738025,3825287120,00,0.00,N,2,160, 20241028,5140,5400,5750,5110,761291,4064534450,00,0.00,N,5,-310, 20241021,5450,6290,6520,5350,1018670,5953562910,00,0.00,N,5,-830, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index a4a651d31314..f934c5dc1ef4 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1100,1200,1200,1010,559,568514,00,0.00,N,5,-86, 20241104,1186,1200,1200,1010,201,219342,00,0.00,N,2,86, 20241028,1100,1298,1298,1000,337,378629,00,0.00,N,5,-198, 20241021,1298,1100,1298,1100,158,188945,00,0.00,N,2,208, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index 55a3e61ee4bf..aa4cab23063a 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22600,24200,24200,22000,229985,5250638050,00,0.00,N,5,-1700, 20241104,24300,24800,25850,23700,209104,5102570800,00,0.00,N,5,-550, 20241028,24850,25900,26100,24350,153012,3844594850,00,0.00,N,5,-1150, 20241021,26000,25650,26700,25300,123727,3228707450,00,0.00,N,2,250, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 3daa6b575abc..2e7e021b8ef8 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3200,3690,3690,3200,2010,6513080,00,0.00,N,5,-400, 20241104,3600,3645,3795,3200,290,1024395,00,0.00,N,5,-50, 20241028,3650,3695,3700,3150,1425,4559190,00,0.00,N,2,70, 20241021,3580,3895,3895,3400,984,3461980,00,0.00,N,5,-195, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 1aa02a4f3fa6..b9fcd2db9d56 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3365,3730,3730,3135,733627,2435155335,00,0.00,N,5,-425, 20241104,3790,3770,3880,3690,208841,789875370,00,0.00,N,2,55, 20241028,3735,3585,3885,3555,300976,1137431920,00,0.00,N,2,145, 20241021,3590,3735,3940,3530,511444,1895931660,00,0.00,N,5,-140, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index 77bdf9082f72..e0b4735124bc 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,90600,94700,101300,88400,979348,91973820200,00,0.00,N,5,-4300, 20241104,94900,95500,101500,91900,1145533,110881446500,00,0.00,N,5,-800, 20241028,95700,96400,100300,92800,1250694,119985313800,00,0.00,N,5,-1600, 20241021,97300,110200,112500,96800,1537395,158241525100,00,0.00,N,5,-12700, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 736379cfd021..0e30da9814c6 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3860,4430,4430,3740,158216,637672305,00,0.00,N,5,-555, 20241104,4415,4385,4545,4330,50372,223503785,00,0.00,N,2,80, 20241028,4335,4495,4510,4295,113496,498671790,00,0.00,N,5,-160, 20241021,4495,4765,4765,4490,111108,510497830,00,0.00,N,5,-270, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index d76ce21e4652..b0c0910072a1 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5490,6610,6700,5340,1843953,10884224310,00,0.00,N,5,-1150, 20241104,6640,6110,6860,6110,1679930,10980649210,00,0.00,N,2,530, 20241028,6110,6290,7060,6000,3668527,24175700290,00,0.00,N,5,-180, 20241021,6290,5480,7150,5450,14297841,91009973510,00,0.00,N,2,750, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index 96b98014094a..c4a31c7b3b26 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17210,20600,20650,16700,1028871,18437081430,00,0.00,N,5,-4240, 20241104,21450,21650,22550,21000,360119,7810256900,00,0.00,N,5,-200, 20241028,21650,22150,22600,21200,580370,12612302000,00,0.00,N,5,-550, 20241021,22200,24850,25800,22000,813955,18945336150,00,0.00,N,5,-2950, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index 791e0ffda841..8cef7d205ad6 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3840,4095,4130,3660,206006,795906520,00,0.00,N,5,-325, 20241104,4165,3805,4400,3605,257628,1055630775,00,0.00,N,2,360, 20241028,3805,3890,4000,3805,72825,284978225,00,0.00,N,5,-80, 20241021,3885,4250,4320,3800,118386,478671505,00,0.00,N,5,-380, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index 34fe1e4755a8..9afa7161a8d6 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2880,3015,3030,2750,112960,326958635,00,0.00,N,5,-160, 20241104,3040,2975,3065,2975,62269,188399610,00,0.00,N,2,30, 20241028,3010,2995,3045,2960,74425,222197885,00,0.00,N,2,10, 20241021,3000,2950,3025,2930,60509,179068435,00,0.00,N,2,25, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index e0dbc25ff59d..e96f85b8e43c 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,579,910,910,473,9718,5476924,00,0.00,N,5,-217, 20241104,796,565,880,565,3509,2083575,00,0.00,N,2,132, 20241028,664,801,839,495,25690,13407691,00,0.00,N,5,-34, 20241021,698,788,824,520,9397,5223588,00,0.00,N,5,-51, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index 18ae40114207..d4364ec75464 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3200,3900,3920,3080,141633,493138960,00,0.00,N,5,-700, 20241104,3900,3610,3985,3595,143375,531124095,00,0.00,N,2,290, 20241028,3610,4080,4080,3605,195011,737326860,00,0.00,N,5,-460, 20241021,4070,4465,4565,4000,104034,437099740,00,0.00,N,5,-390, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 649b385a2f40..783f4b72041c 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3800,4270,4270,3600,127365,499712455,00,0.00,N,5,-425, 20241104,4225,4320,4450,4215,76901,332628075,00,0.00,N,5,-135, 20241028,4360,4225,4455,4220,77527,332940435,00,0.00,N,2,50, 20241021,4310,4475,4555,4190,123172,536959020,00,0.00,N,5,-165, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index 9aa4f6c64989..c6e8859555c4 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,381,362,410,344,336710,122881207,00,0.00,N,2,10, 20241104,371,377,398,351,185805,67946940,00,0.00,N,2,2, 20241028,369,380,418,345,426839,157876400,00,0.00,N,5,-24, 20241021,393,403,423,380,291465,115459665,00,0.00,N,5,-11, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 0ed977b2dba0..52261cab124b 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1488,1707,1720,1409,260069,395567354,00,0.00,N,5,-219, 20241104,1707,1601,1750,1601,67913,112742198,00,0.00,N,2,67, 20241028,1640,1673,1688,1619,58471,96361780,00,0.00,N,5,-50, 20241021,1690,1745,1780,1627,95707,162689832,00,0.00,N,5,-55, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 23d1eaab95f9..3ff6f50c6133 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12930,13970,14220,12590,70769,951472910,00,0.00,N,5,-1090, 20241104,14020,14890,16820,14020,356480,5604062540,00,0.00,N,5,-870, 20241028,14890,15670,15910,14810,75453,1151540220,00,0.00,N,5,-910, 20241021,15800,18100,18400,15220,327654,5560704850,00,0.00,N,5,-1870, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 60cfd75af3ec..68ae71470eed 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6250,7450,7450,6080,434770,2860249850,00,0.00,N,5,-980, 20241104,7230,7440,7970,7230,309230,2343220020,00,0.00,N,5,-210, 20241028,7440,6750,7620,6750,324189,2361271210,00,0.00,N,2,650, 20241021,6790,7090,7610,6540,516357,3598158500,00,0.00,N,5,-350, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 438d2816a452..554a2f15a190 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5140,6270,7000,5000,2185888,13769459240,00,0.00,N,5,-1130, 20241104,6270,6210,6630,5950,184089,1159326910,00,0.00,N,2,60, 20241028,6210,6150,6900,6150,271139,1758256150,00,0.00,N,2,10, 20241021,6200,6850,6900,6110,193576,1255582110,00,0.00,N,5,-590, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 299f48e08a36..2f3bfca8d254 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22800,25250,25300,22200,1745641,40587778300,00,0.00,N,5,-2400, 20241104,25200,27400,28600,25200,1564580,42119587400,00,0.00,N,5,-2050, 20241028,27250,27200,28150,26800,960719,26460188900,00,0.00,N,2,50, 20241021,27200,29450,29450,26950,1025115,29063213550,00,0.00,N,5,-2100, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index d57a7ffeeb8c..fc487d3fe783 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2655,2850,2945,2585,490382,1342433310,00,0.00,N,5,-200, 20241104,2855,2850,2880,2755,295901,836567770,00,0.00,N,2,40, 20241028,2815,2880,2885,2790,187954,531462295,00,0.00,N,5,-15, 20241021,2830,2855,2910,2820,214369,611784910,00,0.00,N,5,-40, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 1a1f8ff6de52..8360572d3bcb 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37850,39550,40500,36450,1667679,63733635571,00,0.00,N,5,-2000, 20241104,39850,37850,41500,37350,2101796,82779607100,00,0.00,N,2,1950, 20241028,37900,38100,38550,36100,1836408,68846389200,00,0.00,N,2,100, 20241021,37800,43550,44200,37700,3373588,138692489900,00,0.00,N,5,-5200, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 4780015af221..79a5fb7e65b9 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9380,9720,9730,8500,2336296,21426759040,00,0.00,N,5,-340, 20241104,9720,9020,9850,8710,2404315,22140438470,00,0.00,N,2,670, 20241028,9050,8750,9500,8750,1973063,18139776850,00,0.00,N,2,260, 20241021,8790,9050,9050,8500,1018302,8902188850,00,0.00,N,5,-40, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index 63271ecad5b6..e0dc945a8056 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3260,3540,3580,3160,638727,2124501465,00,0.00,N,5,-280, 20241104,3540,3645,3700,3480,458035,1643542165,00,0.00,N,5,-105, 20241028,3645,3540,3810,3535,753326,2753887970,00,0.00,N,2,105, 20241021,3540,3830,3830,3540,451497,1649200940,00,0.00,N,5,-255, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index d7ceef491be8..5cf324254786 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,60100,72700,73200,56100,2239092,141100807800,00,0.00,N,5,-20300, 20241104,80400,77700,81900,76000,554823,43452395400,00,0.00,N,2,2700, 20241028,77700,73500,81000,72800,627125,48162554300,00,0.00,N,2,5200, 20241021,72500,75300,78000,70300,693369,51332313800,00,0.00,N,5,-2800, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 13b28a383620..5de3978b612e 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8090,7900,8390,7530,101889,806043800,00,0.00,N,2,160, 20241104,7930,7470,9050,7260,639878,5319539420,00,0.00,N,2,460, 20241028,7470,7460,9400,7410,531523,4551467110,00,0.00,N,5,-130, 20241021,7600,7800,7880,7440,27400,207852930,00,0.00,N,5,-100, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 5684ec2e19d2..3ef9150529a0 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4835,5400,5460,4510,458954,2254889135,00,0.00,N,5,-625, 20241104,5460,5750,6370,5410,305844,1803666620,00,0.00,N,5,-340, 20241028,5800,5570,6260,5340,523411,3048159140,00,0.00,N,2,180, 20241021,5620,5960,6010,5530,144824,832755700,00,0.00,N,5,-340, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 36d4e40ad215..5e1d5bb1efa8 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,759,762,820,700,2540030,1933711386,00,0.00,N,5,-1, 20241104,760,879,1123,744,12561277,11386442728,00,0.00,N,5,-104, 20241028,864,928,938,860,1003148,886910446,00,0.00,N,5,-64, 20241021,928,1150,1150,769,5794825,5081872765,00,0.00,N,5,-188, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index 3e99b4ee310c..09dabe7314aa 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6780,7140,7140,6440,111322,750488930,00,0.00,N,5,-390, 20241104,7170,6880,7350,6880,61721,442925720,00,0.00,N,2,220, 20241028,6950,6560,7430,6560,90766,630735450,00,0.00,N,2,340, 20241021,6610,7000,7100,6610,86494,594114240,00,0.00,N,5,-390, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 46f1977385df..3ce562b50a67 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1510,1598,1608,1450,938392,1417527678,00,0.00,N,5,-88, 20241104,1598,1570,1685,1560,909881,1478408008,00,0.00,N,2,13, 20241028,1585,1702,1753,1576,1747153,2915713310,00,0.00,N,5,-159, 20241021,1744,1514,1951,1500,51507214,92704787100,00,0.00,N,2,219, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 8ed32e6d8b2e..34430aa4eab9 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24000,27800,27800,23550,203120,5188589450,00,0.00,N,5,-3850, 20241104,27850,27800,28800,27500,96405,2702420500,00,0.00,N,2,200, 20241028,27650,27300,27950,27250,83763,2307410450,00,0.00,N,2,200, 20241021,27450,29650,30100,27150,112862,3200912600,00,0.00,N,5,-2200, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index 4235005a9713..2be98081410a 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5560,6990,7130,5300,1119081,6778719740,00,0.00,N,5,-1430, 20241104,6990,7480,7680,6850,632610,4547103580,00,0.00,N,5,-470, 20241028,7460,7450,7740,7410,336682,2545822320,00,0.00,N,2,20, 20241021,7440,7780,8000,7430,568737,4333838100,00,0.00,N,5,-410, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index daacec8aecaf..01372ceaf4ad 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8290,7260,8560,7160,2374,18739020,00,0.00,N,2,760, 20241104,7530,7250,8000,7220,1023,7647130,00,0.00,N,5,-20, 20241028,7550,7580,7800,7400,376,2868300,00,0.00,N,3,0, 20241021,7550,7590,8560,7250,1950,15744050,00,0.00,N,3,0, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index b0df46a65b5a..6e5979ec92e6 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4895,4925,5300,4660,188970,940235900,00,0.00,N,5,-30, 20241104,4925,5250,5250,4800,190388,945089905,00,0.00,N,5,-45, 20241028,4970,5219,5220,4360,251311,1219478125,00,0.00,N,5,-249, 20241021,5219,5219,5219,5219,0,0,00,0.00,N,3,0, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index 47b0fa0b3160..aab2a6cf6b5f 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1880,1898,1999,1800,2562,4771406,00,0.00,N,5,-20, 20241104,1900,1950,1999,1805,3283,6257207,00,0.00,N,5,-55, 20241028,1955,2075,2095,1900,3883,7448470,00,0.00,N,5,-25, 20241021,1980,2200,2240,1860,10810,21471594,00,0.00,N,5,-260, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index f1463051f234..4c75b77b410d 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4615,4605,4750,4305,397599,1784251445,00,0.00,N,2,60, 20241104,4555,4455,4700,4380,318955,1450815430,00,0.00,N,2,100, 20241028,4455,4100,4520,4100,260384,1125507510,00,0.00,N,2,350, 20241021,4105,4185,4200,4075,82286,339797135,00,0.00,N,5,-80, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index c8ae2c593c1c..1a0cfacef5ee 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1350,1500,1500,1150,922,1126135,00,0.00,N,5,-50, 20241104,1400,1500,1500,1300,136,189522,00,0.00,N,5,-50, 20241028,1450,1400,1599,1300,182,254541,00,0.00,N,2,50, 20241021,1400,1400,1500,1150,188,248350,00,0.00,N,2,100, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 7f24b5161f0c..20ccb4f0e906 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,415,415,415,415,0,0,00,0.00,N,3,0, 20241104,415,415,415,415,0,0,00,0.00,N,3,0, 20241028,415,415,415,415,0,0,00,0.00,N,3,0, 20241021,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 9dafd485705c..62cc9994b1e0 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2310,2600,2600,2065,840761,1928536210,00,0.00,N,5,-290, 20241104,2600,2780,2925,2480,1132143,2966443920,00,0.00,N,5,-215, 20241028,2815,2610,2960,2610,851142,2419180195,00,0.00,N,2,205, 20241021,2610,3070,3180,2590,1554695,4475514360,00,0.00,N,5,-520, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 5a198c16bfdf..ee4ac5b48560 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,864,1000,1006,825,1270367,1161926246,00,0.00,N,5,-136, 20241104,1000,984,1010,978,268542,268098375,00,0.00,N,2,14, 20241028,986,989,1016,983,343986,342594573,00,0.00,N,5,-3, 20241021,989,1030,1030,989,444514,444773231,00,0.00,N,5,-41, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index b84fdd226637..bb8eff972810 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5900,6770,6800,5780,164837,1012666090,00,0.00,N,5,-900, 20241104,6800,7100,7300,6490,233477,1603944020,00,0.00,N,5,-330, 20241028,7130,6920,7430,6830,138877,998133670,00,0.00,N,2,210, 20241021,6920,7320,7390,6880,130530,924866490,00,0.00,N,5,-410, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 196e20bc9d25..23b78643f375 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4880,4375,5470,4375,307137,1512046690,00,0.00,N,2,505, 20241104,4375,4395,4445,4110,36534,158340560,00,0.00,N,2,90, 20241028,4285,4490,4565,3910,96051,404657765,00,0.00,N,5,-210, 20241021,4495,4810,4835,4390,40815,184947715,00,0.00,N,5,-330, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index 3fcbe2c25452..5cf8dadb79dc 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8100,8150,8520,7820,52285,421984570,00,0.00,N,5,-160, 20241104,8260,8080,8750,8070,24476,204323760,00,0.00,N,2,200, 20241028,8060,8700,8970,8010,64151,528897390,00,0.00,N,5,-640, 20241021,8700,8830,9060,8520,33844,296591690,00,0.00,N,5,-120, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 76bfb3019d8f..b099d926f4c0 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,124500,161000,164700,120400,4717951,662321531400,00,0.00,N,5,-36100, 20241104,160600,172000,189100,156100,4884682,842672037900,00,0.00,N,5,-9100, 20241028,169700,159200,176200,159100,3124067,529716744700,00,0.00,N,2,12100, 20241021,157600,163100,165700,155000,2032358,324209647700,00,0.00,N,5,-5500, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index a7cef509b33d..fcc5f8135d3b 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6260,7540,7540,6130,126117,843755120,00,0.00,N,5,-1280, 20241104,7540,8040,8190,7370,71946,552167310,00,0.00,N,5,-450, 20241028,7990,8000,8400,7500,76098,602970880,00,0.00,N,5,-20, 20241021,8010,8400,8400,7810,57913,468424220,00,0.00,N,5,-440, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index d5940c24987b..7f721082c31a 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17280,19360,19380,16600,1597995,28016161980,00,0.00,N,5,-2080, 20241104,19360,18440,20150,18240,917791,17701463960,00,0.00,N,2,900, 20241028,18460,19950,20050,18220,1171874,22200154880,00,0.00,N,5,-1540, 20241021,20000,20500,20750,19970,722767,14692315640,00,0.00,N,5,-500, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 9dff45f8ea08..232b4097c49a 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25450,29000,29100,24750,126775,3339158950,00,0.00,N,5,-3550, 20241104,29000,28800,30000,28700,112133,3289163350,00,0.00,N,3,0, 20241028,29000,28350,29650,28200,71193,2063959250,00,0.00,N,2,550, 20241021,28450,28750,30900,28100,279812,8215862100,00,0.00,N,5,-300, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 172f4a1ec85f..cd8b5bc2f0b3 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12150,12990,13070,11980,387638,4801898940,00,0.00,N,5,-920, 20241104,13070,13440,13720,13000,301481,4016209160,00,0.00,N,5,-370, 20241028,13440,13500,13950,13370,278172,3785910580,00,0.00,N,5,-100, 20241021,13540,14860,14860,13400,405933,5680556430,00,0.00,N,5,-1300, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 4223a945b866..0a5b485bf81c 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8910,9700,9750,8600,206490,1877426210,00,0.00,N,5,-790, 20241104,9700,9630,9980,9600,65419,640137120,00,0.00,N,2,70, 20241028,9630,9840,10300,9620,155883,1528512380,00,0.00,N,5,-290, 20241021,9920,9990,11400,9520,695392,7214400360,00,0.00,N,5,-70, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index c36824932548..d98611e08530 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7770,10340,10590,7050,13718,116776710,00,0.00,N,5,-2570, 20241104,10340,9480,10500,9200,24308,238438290,00,0.00,N,2,860, 20241028,9480,8770,11100,8580,107595,1025248590,00,0.00,N,2,700, 20241021,8780,5800,8780,4890,205241,1524726180,00,0.00,N,2,3380, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 7e40221a9149..685ca281dab4 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2870,3020,3315,2705,10883347,33718812195,00,0.00,N,5,-150, 20241104,3020,3035,3135,2855,4384653,13235849170,00,0.00,N,2,30, 20241028,2990,3110,3290,2965,4309790,13581498920,00,0.00,N,5,-180, 20241021,3170,3545,3790,3140,19304005,67950945170,00,0.00,N,5,-460, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index dce80c87105d..ce770b48714f 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,421,540,544,379,521465,244216406,00,0.00,N,5,-103, 20241104,524,507,606,502,855986,465567076,00,0.00,N,2,17, 20241028,507,518,674,495,10207475,6319659892,00,0.00,N,5,-8, 20241021,515,570,581,515,146640,80238048,00,0.00,N,5,-57, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index df3fb5955bed..2c7efd3492c8 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13610,15470,15480,13580,266126,3802308270,00,0.00,N,5,-1860, 20241104,15470,15880,16300,15200,156514,2447037540,00,0.00,N,5,-110, 20241028,15580,16070,17080,15390,179187,2915607180,00,0.00,N,5,-620, 20241021,16200,17000,17420,15870,197771,3273267380,00,0.00,N,5,-800, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index b9be779e2d1b..8a45ac42b5a5 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,46850,53100,53100,46100,544926,26894719700,00,0.00,N,5,-6550, 20241104,53400,55800,57700,53100,443541,24551368800,00,0.00,N,5,-2100, 20241028,55500,56200,58200,55300,497072,28197155300,00,0.00,N,5,-500, 20241021,56000,56500,60600,55200,546760,31460519800,00,0.00,N,3,0, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 2b9df65b4e47..cd8ed9a5344e 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8380,7790,8590,6800,3603,28470110,00,0.00,N,2,590, 20241104,7790,7570,7790,6210,2371,15751510,00,0.00,N,2,260, 20241028,7530,7000,7600,6980,2529,17724330,00,0.00,N,2,630, 20241021,6900,6630,7000,6630,1570,10835510,00,0.00,N,5,-80, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index a7a048f5b50c..de74b84c9788 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8500,8310,9400,8070,291124,2534212620,00,0.00,N,2,100, 20241104,8400,8180,8450,8090,55980,462091780,00,0.00,N,2,220, 20241028,8180,8090,8530,7950,128359,1047808800,00,0.00,N,5,-10, 20241021,8190,8410,8410,8000,113959,926249910,00,0.00,N,5,-250, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 8cef6d2b29b1..1579d60e4b44 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3830,4160,4160,3555,221012,831723245,00,0.00,N,5,-305, 20241104,4135,3975,4255,3975,154181,635630370,00,0.00,N,2,160, 20241028,3975,4020,4165,3950,154357,623278950,00,0.00,N,5,-50, 20241021,4025,4365,4440,3980,194893,809942590,00,0.00,N,5,-345, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index 62b7b900a00c..b27cd29b00e4 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,36800,39600,39600,33600,1001200,36942900500,00,0.00,N,5,-3200, 20241104,40000,35500,42150,35000,642165,25245973550,00,0.00,N,2,4450, 20241028,35550,34800,38100,34600,359918,13155653550,00,0.00,N,2,1850, 20241021,33700,37650,38650,33500,352827,12783537200,00,0.00,N,5,-3900, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index 45307f91ccdc..c8c8a479f0da 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,882,931,931,840,1145818,993562165,00,0.00,N,5,-46, 20241104,928,904,949,904,713573,655050665,00,0.00,N,2,24, 20241028,904,902,950,894,559376,508776786,00,0.00,N,2,1, 20241021,903,962,976,900,608153,568648028,00,0.00,N,5,-63, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index a2d354072fd1..0586aa01e4da 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4375,5100,5130,4030,1868484,8398602450,00,0.00,N,5,-715, 20241104,5090,5800,5800,5000,1126327,6059559830,00,0.00,N,5,-650, 20241028,5740,5580,6090,5550,1461241,8472114910,00,0.00,N,2,100, 20241021,5640,5610,6080,5430,1471305,8429688270,00,0.00,N,5,-50, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 2068c4ddbb00..9a28b0e7db9a 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,43250,40800,43700,37700,674048,27768683700,00,0.00,N,2,2250, 20241104,41000,40900,44150,40100,751750,31916348000,00,0.00,N,2,200, 20241028,40800,38500,41000,38000,317814,12673273350,00,0.00,N,2,2150, 20241021,38650,36250,39450,36250,265364,10078789700,00,0.00,N,2,2400, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index 0871af4b272e..e706d10a7c78 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9650,10500,10550,9330,4778837,46692601360,00,0.00,N,5,-970, 20241104,10620,11310,11900,10360,6264178,70244570570,00,0.00,N,5,-510, 20241028,11130,11210,12710,11040,16129698,191316682950,00,0.00,N,2,30, 20241021,11100,10510,11850,9910,12409464,138069597040,00,0.00,N,2,600, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index 308c2266cdcd..eb699c42fc63 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1149,1039,1222,950,5046,5227252,00,0.00,N,5,-73, 20241104,1222,1253,1253,951,2475,2650234,00,0.00,N,2,124, 20241028,1098,1558,1558,960,1618,1640235,00,0.00,N,5,-263, 20241021,1361,1126,1376,1020,1097,1178986,00,0.00,N,2,377, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index 6c06029b2f85..bbde52eff06f 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5470,6050,6080,5250,729301,4025327380,00,0.00,N,5,-520, 20241104,5990,6330,6450,5820,1446757,8926870820,00,0.00,N,5,-310, 20241028,6300,5780,6820,5780,3348887,21505034180,00,0.00,N,2,450, 20241021,5850,6260,6800,5750,5122345,32230502540,00,0.00,N,5,-570, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index a33454918f5c..0cdd4788f9dd 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1455,1831,1833,1350,1325648,2065117446,00,0.00,N,5,-374, 20241104,1829,1838,1912,1790,429109,791238735,00,0.00,N,5,-9, 20241028,1838,1890,1915,1811,423587,790474223,00,0.00,N,5,-58, 20241021,1896,1936,1945,1855,444135,838309754,00,0.00,N,5,-40, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index f9eaddb89334..918ec245bb32 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2395,2400,2400,2300,14,32595,00,0.00,N,5,-5, 20241104,2400,2400,2400,2300,33,77200,00,0.00,N,3,0, 20241028,2400,2400,2500,2400,32,77800,00,0.00,N,2,5, 20241021,2395,2300,2400,2200,18,41700,00,0.00,N,5,-100, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index ffecdcac48e2..51477c08363d 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12490,14070,14200,11730,495161,6224425270,00,0.00,N,5,-1730, 20241104,14220,15070,15400,14050,361439,5323192530,00,0.00,N,5,-850, 20241028,15070,15200,16290,15050,658833,10359042030,00,0.00,N,5,-210, 20241021,15280,17100,17800,15170,1294876,21695375820,00,0.00,N,5,-1940, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index cdbda6bbeff3..64531c06d004 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3745,3700,3900,2860,135343552,479568852375,00,0.00,N,2,110, 20241104,3635,2515,3740,2345,163840761,523680393350,00,0.00,N,2,955, 20241028,2680,3000,3130,2485,46023863,134109391045,00,0.00,N,5,-305, 20241021,2985,2810,3310,2775,72178032,218772275355,00,0.00,N,2,115, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index f92ace5bf95a..80a2255e935d 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10020,9900,10490,8650,195252,1844916330,00,0.00,N,2,130, 20241104,9890,9610,10500,9550,175842,1777097110,00,0.00,N,2,280, 20241028,9610,10040,10480,9610,113779,1135928800,00,0.00,N,5,-530, 20241021,10140,8720,10670,8510,663553,6371274000,00,0.00,N,2,1530, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 126bbcad68c7..2bdbed486461 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6430,6710,6710,6390,43624,284599470,00,0.00,N,5,-280, 20241104,6710,6710,6820,6580,34848,231925780,00,0.00,N,5,-20, 20241028,6730,6700,6840,6660,32473,218114220,00,0.00,N,2,30, 20241021,6700,7160,7160,6670,80540,552193190,00,0.00,N,5,-470, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 4aa0c0650c99..b4e0c4a78819 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1184,1251,1281,1116,284386,338153953,00,0.00,N,5,-88, 20241104,1272,1272,1282,1180,289161,358091929,00,0.00,N,2,1, 20241028,1271,1223,1287,1210,78408,99051400,00,0.00,N,2,44, 20241021,1227,1370,1370,1215,203242,261925868,00,0.00,N,5,-145, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index 41a6610fde1b..6c66a4e09de8 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4180,4670,4670,4020,2618453,11274826245,00,0.00,N,5,-470, 20241104,4650,4730,5130,4450,3485639,16567073330,00,0.00,N,5,-80, 20241028,4730,4895,5080,4680,2519471,12304222145,00,0.00,N,5,-155, 20241021,4885,5630,5670,4885,6912120,35430719795,00,0.00,N,5,-725, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index fbade1ec2063..8a37b8bdadd0 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5520,5870,6010,5140,244610,1346578460,00,0.00,N,5,-350, 20241104,5870,6020,6120,5820,167900,1002690700,00,0.00,N,5,-120, 20241028,5990,5350,6120,5310,279036,1636516520,00,0.00,N,2,630, 20241021,5360,5770,5780,5320,93951,516955370,00,0.00,N,5,-410, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index bf9b40567b68..54dba08350cb 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3740,3720,5190,3130,1388325,5987518905,00,0.00,N,5,-20, 20241104,3760,4275,4530,3745,334174,1376506410,00,0.00,N,5,-500, 20241028,4260,4585,4880,4230,229332,1037474465,00,0.00,N,5,-330, 20241021,4590,5570,5750,4500,485473,2481616515,00,0.00,N,5,-1030, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index 1373d5406a58..5c379b231816 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28050,40350,40500,26800,17222490,544908645500,00,0.00,N,5,-13200, 20241104,41250,36850,42300,36850,6477501,261196440150,00,0.00,N,2,4500, 20241028,36750,36250,39600,36250,4402443,167611751450,00,0.00,N,2,800, 20241021,35950,40550,42400,35950,7026419,272496984000,00,0.00,N,5,-4050, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 9f4e90b91bf7..d60aa7db672e 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4865,4900,4900,4600,537,2579725,00,0.00,N,5,-25, 20241104,4890,4890,4900,4605,2630,12294965,00,0.00,N,2,145, 20241028,4745,4890,4895,4605,641,2977670,00,0.00,N,5,-150, 20241021,4895,4990,5000,4700,6481,30765610,00,0.00,N,2,185, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 45104db8dfee..64fceb8e7165 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,269,371,426,245,7087,2143170,00,0.00,N,5,-54, 20241104,323,331,460,300,4013,1484465,00,0.00,N,5,-66, 20241028,389,400,499,316,1269,467738,00,0.00,N,2,14, 20241021,375,451,500,319,3756,1286449,00,0.00,N,5,-18, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 92f098aef6f1..4c8f0ebe1aa4 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,899,887,900,701,57609,43570713,00,0.00,N,2,11, 20241104,888,698,900,634,91383,65587741,00,0.00,N,2,190, 20241028,698,820,900,620,123127,88383747,00,0.00,N,5,-192, 20241021,890,869,1000,765,47909,39424786,00,0.00,N,5,-34, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 7634f4efd940..c747efcf58a7 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1358,1510,1549,1299,139454,194372429,00,0.00,N,5,-152, 20241104,1510,1505,1587,1450,115029,172770753,00,0.00,N,2,9, 20241028,1501,1514,1641,1498,132228,203804323,00,0.00,N,5,-13, 20241021,1514,1580,1865,1510,715936,1231806401,00,0.00,N,5,-66, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index 4b102fd1f5be..39d01a2ff608 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,857,898,906,842,184699,160801466,00,0.00,N,5,-51, 20241104,908,899,919,862,194892,173809539,00,0.00,N,2,9, 20241028,899,900,919,885,189249,170757419,00,0.00,N,5,-1, 20241021,900,871,902,852,173970,153532699,00,0.00,N,2,29, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index 90d60ba81a0e..42989f4e869d 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,412,412,412,412,0,0,00,0.00,N,3,0, 20241104,412,412,412,412,0,0,00,0.00,N,3,0, 20241028,412,412,412,412,0,0,00,0.00,N,3,0, 20241021,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index e9d99000d164..dbe1e7801a85 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7500,8710,8800,7140,495800,3899597150,00,0.00,N,5,-1050, 20241104,8550,9110,9460,8300,375128,3327294540,00,0.00,N,5,-630, 20241028,9180,9670,9910,9000,259920,2429355860,00,0.00,N,5,-290, 20241021,9470,10010,10090,9430,293644,2845330130,00,0.00,N,5,-530, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index 532b0a81d6b8..e9cdace01aaa 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,289500,324500,325000,281000,1103536,331962644840,00,0.00,N,5,-35500, 20241104,325000,334500,352500,320000,993475,333616244500,00,0.00,N,5,-8500, 20241028,333500,345000,350000,325000,376415,128077801500,00,0.00,N,5,-11000, 20241021,344500,339500,350000,333000,378882,129181462000,00,0.00,N,2,4000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index ebcdc18a522b..7cacb8074f04 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3405,3775,3830,3290,337715,1177657225,00,0.00,N,5,-395, 20241104,3800,3790,3940,3725,213130,816469585,00,0.00,N,2,20, 20241028,3780,3675,3825,3670,178502,671453405,00,0.00,N,2,105, 20241021,3675,4000,4565,3675,2356024,9821635620,00,0.00,N,5,-345, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 1ca84406ed4b..0d8a7e9eec97 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16860,19670,19720,16140,42216,739658150,00,0.00,N,5,-2810, 20241104,19670,20500,20500,19360,15435,306790480,00,0.00,N,5,-580, 20241028,20250,20600,20850,19520,13319,269295660,00,0.00,N,5,-350, 20241021,20600,21000,21300,20400,16034,333713400,00,0.00,N,5,-400, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 9bf33329bada..9c3f5f943c53 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5070,5680,5730,4550,538162,2677125480,00,0.00,N,5,-670, 20241104,5740,5800,5910,5590,97910,561103080,00,0.00,N,5,-30, 20241028,5770,5600,5890,5440,105640,599230320,00,0.00,N,2,190, 20241021,5580,5560,5870,5400,162741,912973130,00,0.00,N,2,10, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index d0aab8988cfe..8da5943975fb 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30900,33250,33350,28650,121156,3718712550,00,0.00,N,5,-2650, 20241104,33550,32500,35700,32450,106152,3627052000,00,0.00,N,2,1200, 20241028,32350,34500,34800,31850,119114,3916713600,00,0.00,N,5,-2150, 20241021,34500,35200,38050,34150,236685,8507810250,00,0.00,N,3,0, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 55e9b104069c..380016417cee 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6360,6860,6880,6190,262979,1688381630,00,0.00,N,5,-500, 20241104,6860,7060,7120,6830,79873,554221620,00,0.00,N,5,-200, 20241028,7060,7000,7160,6910,57058,401300420,00,0.00,N,2,80, 20241021,6980,7330,7330,6850,160048,1130046420,00,0.00,N,5,-350, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index 5f3cfa250191..afc6f3721672 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3735,3955,4000,3485,343659,1290586685,00,0.00,N,5,-220, 20241104,3955,3950,4050,3880,184123,728163780,00,0.00,N,2,50, 20241028,3905,3910,4030,3840,197881,776121285,00,0.00,N,5,-5, 20241021,3910,4120,4180,3895,195845,783112385,00,0.00,N,5,-210, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index fe02ba272597..50fe09d0c67a 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5560,7030,7200,5280,286502,1734501530,00,0.00,N,5,-1390, 20241104,6950,7040,7370,6810,99847,704853450,00,0.00,N,5,-80, 20241028,7030,6920,7290,6920,78104,554378300,00,0.00,N,2,110, 20241021,6920,7300,7400,6890,172576,1220396690,00,0.00,N,5,-380, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 9f696d4a88fb..534c154cc9a1 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2300,2250,2370,2110,558136,1261001465,00,0.00,N,2,50, 20241104,2250,2175,2290,2100,116889,258436215,00,0.00,N,2,75, 20241028,2175,2185,2260,2115,149039,326570145,00,0.00,N,5,-45, 20241021,2220,2255,2325,2135,213875,473307540,00,0.00,N,5,-30, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index 31cfa80f01e0..a572a4bce6c1 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3805,3875,3915,3575,949634,3557929680,00,0.00,N,5,-70, 20241104,3875,4110,4185,3780,1299734,5141273125,00,0.00,N,5,-225, 20241028,4100,3490,4420,3425,3296032,13181701670,00,0.00,N,2,635, 20241021,3465,3350,3600,3255,693211,2372212215,00,0.00,N,2,115, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index bd0b135369ff..4069223f2702 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2080,2410,2520,1992,739404,1595905392,00,0.00,N,5,-350, 20241104,2430,2215,2560,2215,1059219,2557617890,00,0.00,N,2,190, 20241028,2240,2120,2485,2050,923498,2118035045,00,0.00,N,2,100, 20241021,2140,2500,2570,2125,811637,1905436110,00,0.00,N,5,-345, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index ba8fec3cc309..e3c57ee4f402 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5190,5810,5860,4975,262991,1400114635,00,0.00,N,5,-670, 20241104,5860,5860,6030,5780,125035,735354950,00,0.00,N,5,-30, 20241028,5890,5580,5910,5580,79428,459024660,00,0.00,N,2,290, 20241021,5600,5900,6080,5580,134982,790939980,00,0.00,N,5,-320, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index ded80e2f2e59..b32d23c9dcf9 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5340,6740,6750,5140,182309,1053084410,00,0.00,N,5,-1340, 20241104,6680,6790,6920,6600,44105,295014740,00,0.00,N,2,30, 20241028,6650,7170,7190,6610,43940,298453370,00,0.00,N,5,-440, 20241021,7090,7370,7600,7000,49510,362553290,00,0.00,N,5,-380, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index f198014ce017..80684190e9fd 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2370,2910,2910,2290,296494,763122040,00,0.00,N,5,-555, 20241104,2925,2970,3040,2810,127036,372502065,00,0.00,N,5,-50, 20241028,2975,2900,3100,2900,110329,330760840,00,0.00,N,2,45, 20241021,2930,3040,3075,2775,124957,365370120,00,0.00,N,5,-110, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 154461966622..32e8dbddff6a 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17390,18630,18770,16430,129382,2224964720,00,0.00,N,5,-1400, 20241104,18790,17500,19350,17430,114758,2138884330,00,0.00,N,2,1290, 20241028,17500,17280,18350,17040,82614,1462750820,00,0.00,N,2,20, 20241021,17480,17700,18130,17270,76699,1359210210,00,0.00,N,5,-210, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 271819d7b7f6..4a2f7e77ed04 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37950,38750,39100,34550,1615925,58902787000,00,0.00,N,5,-1300, 20241104,39250,36950,40150,36950,1487011,58020325750,00,0.00,N,2,2300, 20241028,36950,38300,39150,36300,1031340,39065229600,00,0.00,N,5,-550, 20241021,37500,36400,38050,35400,866827,31790152600,00,0.00,N,2,1100, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index 53983b0d840c..b6dc8288464f 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1963,2155,2155,1828,119006,237671101,00,0.00,N,5,-192, 20241104,2155,2115,2175,2060,51247,108395890,00,0.00,N,2,35, 20241028,2120,2100,2165,2050,40560,84919350,00,0.00,N,2,5, 20241021,2115,2095,2155,2065,45112,95411010,00,0.00,N,2,20, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index 03b5817e0dfb..24e5a7f7351e 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4500,4840,4845,4220,1077050,4967369175,00,0.00,N,5,-340, 20241104,4840,4220,5310,4220,13785914,68343020835,00,0.00,N,2,580, 20241028,4260,4170,4490,4170,284018,1229941660,00,0.00,N,2,55, 20241021,4205,4510,4580,4150,398783,1735265830,00,0.00,N,5,-305, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index c04b8019b3cc..303801707a79 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2890,3155,3210,2775,440347,1297519085,00,0.00,N,5,-265, 20241104,3155,3185,3235,3090,126368,399382240,00,0.00,N,5,-70, 20241028,3225,3155,3570,3095,662310,2215330035,00,0.00,N,2,90, 20241021,3135,3335,3365,3135,187055,613965170,00,0.00,N,5,-220, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 37af8cc92e95..f0a2171e097a 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9410,9970,10020,8850,147404,1374942920,00,0.00,N,5,-240, 20241104,9650,9710,10120,9620,70098,685737750,00,0.00,N,5,-70, 20241028,9720,9510,9950,9470,44064,426746910,00,0.00,N,2,180, 20241021,9540,9720,10270,9350,94145,927793930,00,0.00,N,5,-160, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 76dfc76c63e3..106eb3761226 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,975,1006,1025,947,298179,296667925,00,0.00,N,5,-44, 20241104,1019,1032,1033,995,87871,88936473,00,0.00,N,5,-3, 20241028,1022,1013,1030,1000,83639,84558068,00,0.00,N,2,9, 20241021,1013,1025,1031,1005,135505,137841367,00,0.00,N,5,-6, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index d2b2eee6f97d..7232bbb99d5f 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241104,13830,13950,14160,13650,51597,718411180,00,0.00,N,5,-130, -20241028,13960,14000,14270,13590,105493,1470996390,00,0.00,N,5,-30, -20241021,13990,13360,14220,13050,225313,3109698810,00,0.00,N,2,620, -20241014,13370,12670,13490,12670,86859,1145007450,00,0.00,N,2,580, -20241007,12790,12650,12790,12460,37615,472869850,00,0.00,N,2,220, -20240930,12570,12800,12800,12420,15461,194224780,00,0.00,N,5,-200, -20240923,12770,12700,12890,12460,53003,673825070,00,0.00,N,2,140, -20240919,12630,12600,12760,12310,29310,365941730,00,0.00,N,2,30, -20240909,12600,12400,12720,12140,45151,563081860,00,0.00,N,2,130, -20240902,12470,12680,12890,12160,117783,1470544830,00,0.00,N,5,-210, -20240826,12680,12800,12970,12570,63873,813157970,00,0.00,N,5,-170, -20240819,12850,13590,13590,12800,79494,1044475180,00,0.00,N,5,-680, -20240812,13530,14070,14200,13280,81420,1112732310,00,0.00,N,5,-470, -20240805,14000,14120,14220,13000,114924,1566704590,00,0.00,N,5,-260, -20240729,14260,14790,14800,14200,39340,572085210,00,0.00,N,5,-500, -20240722,14760,15450,15450,14550,65864,981990740,00,0.00,N,5,-690, -20240715,15450,15350,15830,15240,50088,779234990,00,0.00,N,2,100, -20240708,15350,15770,15770,15160,45839,708626400,00,0.00,N,5,-230, -20240701,15580,15720,15840,15300,48974,767533390,00,0.00,N,5,-140, -20240624,15720,15830,15850,15440,73096,1140884170,00,0.00,N,3,0, -20240617,15720,15570,15850,15230,109944,1708636230,00,0.00,N,2,170, -20240610,15550,15830,16050,15480,80761,1271274550,00,0.00,N,5,-450, -20240603,16000,15920,16080,15810,53296,853287970,00,0.00,N,2,80, -20240527,15920,16020,16060,15700,69507,1106797870,00,0.00,N,5,-100, -20240520,16020,16610,16690,15700,155995,2512350690,00,0.00,N,5,-550, -20240513,16570,17660,17980,16370,261580,4460876070,00,0.00,N,5,-1090, -20240507,17660,17130,17910,17060,119274,2094543770,00,0.00,N,2,550, -20240429,17110,17360,17680,16940,108517,1854111250,00,0.00,N,5,-320, -20240422,17430,16220,17930,16120,248603,4324939730,00,0.00,N,2,1060, -20240415,16370,16860,17220,15900,167566,2782454750,00,0.00,N,5,-730, -20240408,17100,16600,17920,16200,162959,2778823180,00,0.00,N,2,420, -20240401,16680,17140,17450,16520,129072,2182976990,00,0.00,N,5,-530, -20240325,17210,17520,18050,17170,202136,3560138310,00,0.00,N,5,-500, -20240318,17710,17010,17970,17010,138658,2426421050,00,0.00,N,2,470, -20240311,17240,17290,17800,16880,209829,3639888960,00,0.00,N,5,-50, -20240304,17290,17330,17740,16800,342622,5923677680,00,0.00,N,5,-40, -20240226,17330,16100,19400,15790,1383300,24645558550,00,0.00,N,2,1320, -20240219,16010,16520,16740,15600,93766,1523459480,00,0.00,N,5,-510, -20240213,16520,15780,16700,15780,132964,2158628560,00,0.00,N,2,760, -20240205,15760,15300,15760,15130,46938,723592000,00,0.00,N,2,460, -20240129,15300,16090,16090,15260,77398,1207622130,00,0.00,N,5,-820, -20240122,16120,16370,16500,15740,103852,1678856850,00,0.00,N,5,-270, -20240115,16390,15520,16650,15380,228613,3685529810,00,0.00,N,2,870, -20240108,15520,15350,16070,15030,110838,1715807490,00,0.00,N,2,170, -20240102,15350,16060,16200,15220,95494,1503682590,00,0.00,N,5,-900, -20231226,16250,17250,17260,15880,115739,1895098240,00,0.00,N,5,-650, -20231218,16900,16150,17410,16010,836739,14173374910,00,0.00,N,2,740, -20231211,16160,16040,16350,15690,145200,2336758590,00,0.00,N,2,120, -20231204,16040,16070,16440,15820,211816,3439105660,00,0.00,N,5,-20, -20231127,16060,15300,16140,15150,386911,6162675640,00,0.00,N,2,1010, -20231120,15050,15030,15210,14800,120477,1804356800,00,0.00,N,5,-140, -20231113,15190,14600,15300,14060,207578,3068904320,00,0.00,N,2,590, -20231106,14600,15390,15560,14400,219731,3221350900,00,0.00,N,5,-620, -20231030,15220,15170,15330,14650,58356,878732000,00,0.00,N,2,50, -20231023,15170,14610,15560,14380,87315,1319962210,00,0.00,N,2,490, -20231016,14680,14860,15380,14230,129995,1926047820,00,0.00,N,5,-450, -20231010,15130,16190,18500,14910,702372,11575019630,00,0.00,N,5,-820, -20231004,15950,15900,16270,15260,57208,897012350,00,0.00,N,5,-70, -20230925,16020,16010,16690,15010,75529,1207211230,00,0.00,N,5,-310, -20230918,16330,15550,17240,15360,269936,4404628330,00,0.00,N,2,780, -20230911,15550,14200,16040,14000,201582,3027466410,00,0.00,N,2,1320, -20230904,14230,14600,14600,14050,58376,831485320,00,0.00,N,5,-370, -20230828,14600,14800,14800,14450,106833,1561441370,00,0.00,N,5,-40, -20230821,14640,14120,15300,13860,241966,3549961940,00,0.00,N,2,510, -20230814,14130,14300,14540,13310,134065,1875655290,00,0.00,N,5,-160, -20230807,14290,13100,14300,12820,129923,1771382310,00,0.00,N,2,1300, -20230731,12990,13310,13390,12700,63886,830366480,00,0.00,N,5,-90, -20230724,13080,13390,13390,12050,137910,1753345720,00,0.00,N,5,-330, -20230717,13410,14150,14150,13370,56258,770369780,00,0.00,N,5,-620, -20230710,14030,14050,14390,13780,72676,1023631360,00,0.00,N,5,-240, -20230703,14270,14480,14790,14030,111564,1613391250,00,0.00,N,5,-220, -20230626,14490,14260,14720,13900,143831,2081153920,00,0.00,N,2,370, -20230619,14120,14340,14570,13950,90842,1289706620,00,0.00,N,5,-230, -20230612,14350,13660,14380,13500,151270,2114878380,00,0.00,N,2,630, -20230605,13720,13200,13940,13040,107116,1446379910,00,0.00,N,2,590, -20230530,13130,13150,13540,12950,60353,797629870,00,0.00,N,5,-10, -20230522,13140,13270,13570,13120,78835,1049464900,00,0.00,N,5,-130, -20230515,13270,13060,13310,12850,79145,1033555610,00,0.00,N,2,300, -20230508,12970,13160,13160,12740,51002,662312680,00,0.00,N,5,-80, -20230502,13050,12810,13090,12650,25532,328474760,00,0.00,N,2,240, -20230424,12810,13400,13400,12690,92320,1192273940,00,0.00,N,5,-410, -20230417,13220,13840,13850,13220,114748,1551634150,00,0.00,N,5,-630, -20230410,13850,13800,13990,13580,85181,1172656990,00,0.00,N,2,30, -20230403,13820,13930,14290,13730,121349,1691043320,00,0.00,N,5,-110, -20230327,13930,14230,14530,13680,112323,1587165890,00,0.00,N,5,-50, -20230320,13980,14170,14230,13520,80480,1115307720,00,0.00,N,5,-190, -20230313,14170,14110,14490,13630,98198,1370927770,00,0.00,N,5,-200, -20230306,14370,15340,15350,14000,78585,1157158700,00,0.00,N,5,-780, -20230227,15150,14950,15280,14640,61770,917308800,00,0.00,N,2,100, -20230220,15050,15740,16050,14970,99339,1546970130,00,0.00,N,5,-600, -20230213,15650,16030,16230,15210,95193,1499423260,00,0.00,N,5,-300, -20230206,15950,15500,16100,15020,152664,2382034140,00,0.00,N,2,450, -20230130,15500,15300,16300,14850,246852,3862830910,00,0.00,N,2,460, -20230125,15040,14950,15360,14700,51956,779885170,00,0.00,N,2,290, -20230116,14750,14600,15000,14400,49119,720167800,00,0.00,N,2,150, -20230109,14600,14450,15000,14400,58367,857989150,00,0.00,N,2,250, -20230102,14350,14650,15000,13650,76306,1085114650,00,0.00,N,5,-350, -20221226,14700,14900,15300,14350,67366,1000580050,00,0.00,N,5,-200, -20221219,14900,16200,16250,14800,107768,1679056550,00,0.00,N,5,-1050, -20221212,15950,15550,16400,14650,212921,3296936600,00,0.00,N,2,650, +20241111,8410,9133,9286,8150,152731,1333531300,00,0.00,N,5,-810, +20241104,9220,9300,9440,9100,77393,718411180,00,0.00,N,5,-86, +20241028,9306,9333,9513,9060,158235,1470996390,00,0.00,N,5,-20, +20241021,9326,8906,9480,8700,337966,3109698810,00,0.00,N,2,413, +20241014,8913,8446,8993,8446,130284,1145007450,00,0.00,N,2,387, +20241007,8526,8433,8526,8306,56420,472869850,00,0.00,N,2,146, +20240930,8380,8533,8533,8280,23190,194224780,00,0.00,N,5,-133, +20240923,8513,8466,8593,8306,79501,673825070,00,0.00,N,2,93, +20240919,8420,8400,8506,8206,43964,365941730,00,0.00,N,2,20, +20240909,8400,8266,8480,8093,67723,563081860,00,0.00,N,2,87, +20240902,8313,8453,8593,8106,176670,1470544830,00,0.00,N,5,-140, +20240826,8453,8533,8646,8380,95806,813157970,00,0.00,N,5,-113, +20240819,8566,9060,9060,8533,119237,1044475180,00,0.00,N,5,-454, +20240812,9020,9380,9466,8853,122126,1112732310,00,0.00,N,5,-313, +20240805,9333,9413,9480,8666,172382,1566704590,00,0.00,N,5,-173, +20240729,9506,9860,9866,9466,59006,572085210,00,0.00,N,5,-334, +20240722,9840,10300,10300,9700,98793,981990740,00,0.00,N,5,-460, +20240715,10300,10233,10553,10160,75128,779234990,00,0.00,N,2,67, +20240708,10233,10513,10513,10106,68755,708626400,00,0.00,N,5,-153, +20240701,10386,10480,10560,10200,73456,767533390,00,0.00,N,5,-94, +20240624,10480,10553,10566,10293,109640,1140884170,00,0.00,N,3,0, +20240617,10480,10380,10566,10153,164912,1708636230,00,0.00,N,2,114, +20240610,10366,10553,10700,10320,121138,1271274550,00,0.00,N,5,-300, +20240603,10666,10613,10720,10540,79940,853287970,00,0.00,N,2,53, +20240527,10613,10680,10706,10466,104257,1106797870,00,0.00,N,5,-67, +20240520,10680,11073,11126,10466,233989,2512350690,00,0.00,N,5,-366, +20240513,11046,11773,11986,10913,392368,4460876070,00,0.00,N,5,-727, +20240507,11773,11420,11940,11373,178908,2094543770,00,0.00,N,2,367, +20240429,11406,11573,11786,11293,162773,1854111250,00,0.00,N,5,-214, +20240422,11620,10813,11953,10746,372901,4324939730,00,0.00,N,2,707, +20240415,10913,11240,11480,10600,251345,2782454750,00,0.00,N,5,-487, +20240408,11400,11066,11946,10800,244436,2778823180,00,0.00,N,2,280, +20240401,11120,11426,11633,11013,193604,2182976990,00,0.00,N,5,-353, +20240325,11473,11680,12033,11446,303200,3560138310,00,0.00,N,5,-333, +20240318,11806,11340,11980,11340,207983,2426421050,00,0.00,N,2,313, +20240311,11493,11526,11866,11253,314739,3639888960,00,0.00,N,5,-33, +20240304,11526,11553,11826,11200,513930,5923677680,00,0.00,N,5,-27, +20240226,11553,10733,12933,10526,2074946,24645558550,00,0.00,N,2,880, +20240219,10673,11013,11160,10400,140646,1523459480,00,0.00,N,5,-340, +20240213,11013,10520,11133,10520,199443,2158628560,00,0.00,N,2,507, +20240205,10506,10200,10506,10086,70404,723592000,00,0.00,N,2,306, +20240129,10200,10726,10726,10173,116093,1207622130,00,0.00,N,5,-546, +20240122,10746,10913,11000,10493,155774,1678856850,00,0.00,N,5,-180, +20240115,10926,10346,11100,10253,342916,3685529810,00,0.00,N,2,580, +20240108,10346,10233,10713,10020,166254,1715807490,00,0.00,N,2,113, +20240102,10233,10706,10800,10146,143238,1503682590,00,0.00,N,5,-600, +20231226,10833,11500,11506,10586,173607,1895098240,00,0.00,N,5,-433, +20231218,11266,10766,11606,10673,1255106,14173374910,00,0.00,N,2,493, +20231211,10773,10693,10900,10460,217796,2336758590,00,0.00,N,2,80, +20231204,10693,10713,10960,10546,317721,3439105660,00,0.00,N,5,-13, +20231127,10706,10200,10760,10100,580362,6162675640,00,0.00,N,2,673, +20231120,10033,10020,10140,9866,180712,1804356800,00,0.00,N,5,-93, +20231113,10126,9733,10200,9373,311363,3068904320,00,0.00,N,2,393, +20231106,9733,10260,10373,9600,329593,3221350900,00,0.00,N,5,-413, +20231030,10146,10113,10220,9766,87530,878732000,00,0.00,N,2,33, +20231023,10113,9740,10373,9586,130968,1319962210,00,0.00,N,2,327, +20231016,9786,9906,10253,9486,194989,1926047820,00,0.00,N,5,-300, +20231010,10086,10793,12333,9940,1053554,11575019630,00,0.00,N,5,-547, +20231004,10633,10600,10846,10173,85810,897012350,00,0.00,N,5,-47, +20230925,10680,10673,11126,10006,113291,1207211230,00,0.00,N,5,-206, +20230918,10886,10366,11493,10240,404900,4404628330,00,0.00,N,2,520, +20230911,10366,9466,10693,9333,302369,3027466410,00,0.00,N,2,880, +20230904,9486,9733,9733,9366,87561,831485320,00,0.00,N,5,-247, +20230828,9733,9866,9866,9633,160246,1561441370,00,0.00,N,5,-27, +20230821,9760,9413,10200,9240,362946,3549961940,00,0.00,N,2,340, +20230814,9420,9533,9693,8873,201095,1875655290,00,0.00,N,5,-106, +20230807,9526,8733,9533,8546,194881,1771382310,00,0.00,N,2,866, +20230731,8660,8873,8926,8466,95826,830366480,00,0.00,N,5,-60, +20230724,8720,8926,8926,8033,206861,1753345720,00,0.00,N,5,-220, +20230717,8940,9433,9433,8913,84384,770369780,00,0.00,N,5,-413, +20230710,9353,9366,9593,9186,109011,1023631360,00,0.00,N,5,-160, +20230703,9513,9653,9860,9353,167342,1613391250,00,0.00,N,5,-147, +20230626,9660,9506,9813,9266,215742,2081153920,00,0.00,N,2,247, +20230619,9413,9560,9713,9300,136259,1289706620,00,0.00,N,5,-153, +20230612,9566,9106,9586,9000,226901,2114878380,00,0.00,N,2,420, +20230605,9146,8800,9293,8693,160671,1446379910,00,0.00,N,2,393, +20230530,8753,8766,9026,8633,90527,797629870,00,0.00,N,5,-7, +20230522,8760,8846,9046,8746,118249,1049464900,00,0.00,N,5,-86, +20230515,8846,8706,8873,8566,118713,1033555610,00,0.00,N,2,200, +20230508,8646,8773,8773,8493,76500,662312680,00,0.00,N,5,-54, +20230502,8700,8540,8726,8433,38296,328474760,00,0.00,N,2,160, +20230424,8540,8933,8933,8460,138476,1192273940,00,0.00,N,5,-273, +20230417,8813,9226,9233,8813,172119,1551634150,00,0.00,N,5,-420, +20230410,9233,9200,9326,9053,127768,1172656990,00,0.00,N,2,20, +20230403,9213,9286,9526,9153,182020,1691043320,00,0.00,N,5,-73, +20230327,9286,9486,9686,9120,168480,1587165890,00,0.00,N,5,-34, +20230320,9320,9446,9486,9013,120716,1115307720,00,0.00,N,5,-126, +20230313,9446,9406,9660,9086,147294,1370927770,00,0.00,N,5,-134, +20230306,9580,10226,10233,9333,117874,1157158700,00,0.00,N,5,-520, +20230227,10100,9966,10186,9760,92652,917308800,00,0.00,N,2,67, +20230220,10033,10493,10700,9980,149004,1546970130,00,0.00,N,5,-400, +20230213,10433,10686,10820,10140,142785,1499423260,00,0.00,N,5,-200, +20230206,10633,10333,10733,10013,228992,2382034140,00,0.00,N,2,300, +20230130,10333,10200,10866,9900,370275,3862830910,00,0.00,N,2,307, +20230125,10026,9966,10240,9800,77932,779885170,00,0.00,N,2,193, +20230116,9833,9733,10000,9600,73675,720167800,00,0.00,N,2,100, +20230109,9733,9633,10000,9600,87547,857989150,00,0.00,N,2,167, +20230102,9566,9766,10000,9100,114456,1085114650,00,0.00,N,5,-234, +20221226,9800,9933,10200,9566,101045,1000580050,00,0.00,N,5,-133, +20221219,9933,10800,10833,9866,161648,1679056550,00,0.00,N,5,-700, +20221212,10633,10366,10933,9766,319377,3296936600,00,0.00,N,2,433, 20221205,15300,14850,15800,14400,101929,1539545800,00,0.00,N,2,450, 20221128,14850,14600,15300,13950,112817,1647168000,00,0.00,N,2,200, 20221121,14650,14800,14900,14300,91900,1338252000,00,0.00,N,5,-50, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index a6570aae8f8c..a8c232b18de3 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10140,12020,12180,9680,325051,3395884540,00,0.00,N,5,-1880, 20241104,12020,12430,12720,11970,56962,698310230,00,0.00,N,5,-410, 20241028,12430,12580,13110,12250,63668,803433630,00,0.00,N,5,-210, 20241021,12640,13050,13470,12220,80498,1040835950,00,0.00,N,5,-410, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index 84b9ba7a4613..a8fb268c3919 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4585,5270,5580,4370,7888605,40255002505,00,0.00,N,5,-705, 20241104,5290,5000,5540,4995,2133374,11278837780,00,0.00,N,2,300, 20241028,4990,5240,5470,4955,1584895,8321471315,00,0.00,N,5,-260, 20241021,5250,5860,6090,5170,2521876,14027275130,00,0.00,N,5,-660, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index e7652a904d7a..61408b4f5131 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7940,8460,8470,7850,230955,1868575490,00,0.00,N,5,-490, 20241104,8430,8510,8700,8360,88058,750477660,00,0.00,N,5,-140, 20241028,8570,8370,8780,8370,110067,937156450,00,0.00,N,2,200, 20241021,8370,8410,8740,8250,132098,1112990660,00,0.00,N,5,-60, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index 5a58163aa2fd..d5869fc57935 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16290,17650,17710,15550,691470,11364835130,00,0.00,N,5,-1410, 20241104,17700,17670,19190,17610,654236,12010589960,00,0.00,N,5,-10, 20241028,17710,17100,18280,17100,352237,6237547980,00,0.00,N,2,500, 20241021,17210,17500,18280,16990,468506,8231845800,00,0.00,N,5,-360, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 8ed9e67bf425..d84b9e4fba3a 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7210,8260,8380,7020,104200,787837430,00,0.00,N,5,-1180, 20241104,8390,8230,8670,8120,58779,495568570,00,0.00,N,2,160, 20241028,8230,8760,8860,8180,53285,454451550,00,0.00,N,5,-610, 20241021,8840,8900,9070,8510,78459,695585700,00,0.00,N,5,-220, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 29f69fbc0497..d8416fd7bada 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4815,5440,5450,4660,105539,530133385,00,0.00,N,5,-645, 20241104,5460,5660,5810,5250,174663,971015530,00,0.00,N,5,-130, 20241028,5590,5560,6600,5240,946302,5670612900,00,0.00,N,5,-130, 20241021,5720,6190,6840,5720,284731,1793219890,00,0.00,N,5,-440, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index c09ca18fbee0..1376dcc0d7b3 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,615,600,650,505,306,175652,00,0.00,N,2,17, 20241104,598,600,699,505,596,352792,00,0.00,N,2,3, 20241028,595,600,680,510,168,98692,00,0.00,N,3,0, 20241021,595,595,649,506,456,256443,00,0.00,N,2,10, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index cf2b43bc8472..3bdb9e2bcaa3 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,645,569,742,551,2515,1427635,00,0.00,N,5,-24, 20241104,669,676,798,600,1567,1049604,00,0.00,N,5,-8, 20241028,677,700,700,526,3067,1709389,00,0.00,N,5,-50, 20241021,727,790,790,570,3848,2232122,00,0.00,N,2,35, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index 67951dfeb40b..45411696ff65 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,225,264,265,199,35805,7596052,00,0.00,N,5,-5, 20241104,230,270,300,196,31938,7522540,00,0.00,N,5,-40, 20241028,270,357,357,221,76466,19409232,00,0.00,N,5,-43, 20241021,313,300,323,255,25920,7575240,00,0.00,N,2,6, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 72fd4983fb3e..81da6989f284 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,680,759,800,680,29,20731,00,0.00,N,2,20, 20241104,660,586,673,574,33,20293,00,0.00,N,2,150, 20241028,510,700,700,510,43,26050,00,0.00,N,5,-170, 20241021,680,690,800,680,328,225810,00,0.00,N,2,80, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index b298ffe5f82c..088b67abbe05 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2495,3000,3000,2335,1106,2726140,00,0.00,N,5,-245, 20241104,2740,2750,2875,2290,5818,14528020,00,0.00,N,2,40, 20241028,2700,2760,3100,2200,5222,12096430,00,0.00,N,2,300, 20241021,2400,2990,2990,2100,4522,9861475,00,0.00,N,5,-495, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index e74529312f57..4605b0ee14c7 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,75700,73900,76800,73800,719842,54281324000,00,0.00,N,2,2000, 20241104,73700,75600,76300,71100,1226685,89865523320,00,0.00,N,5,-2300, 20241028,76000,81800,81800,75500,823931,65189563700,00,0.00,N,5,-4800, 20241021,80800,80700,82800,78300,697487,56340981300,00,0.00,N,5,-300, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index 94a41e1431ad..ceb9bdd4fbfa 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,362500,367000,413500,350000,2284615,862931333000,00,0.00,N,5,-1000, 20241104,363500,322000,367000,320000,1709637,588101053000,00,0.00,N,2,41000, 20241028,322500,349000,361000,315000,1215752,411736759500,00,0.00,N,5,-22500, 20241021,345000,314000,368500,312000,1992995,675519512500,00,0.00,N,2,34500, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index be568aa7c83d..14de5f9b857c 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,64800,58500,66500,57800,3049080,189083375200,00,0.00,N,2,7600, 20241104,57200,50400,59400,45900,1919734,106381266700,00,0.00,N,2,6100, 20241028,51100,49650,53300,49150,609595,31091317350,00,0.00,N,2,1450, 20241021,49650,55300,55400,49450,565004,29662189750,00,0.00,N,5,-6050, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 513341850db8..c61f69ec7485 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18260,18760,18840,17810,57994,1059121330,00,0.00,N,5,-500, 20241104,18760,18870,18890,18620,20608,386363930,00,0.00,N,5,-30, 20241028,18790,18690,18860,18620,21253,397535600,00,0.00,N,2,100, 20241021,18690,18740,18900,18680,24475,459343770,00,0.00,N,5,-170, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index ab754b24678a..48ae45c4bbed 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1990,2385,2500,1910,2589433,5819800018,00,0.00,N,5,-190, 20241104,2180,2105,2235,2090,679529,1482039480,00,0.00,N,2,80, 20241028,2100,2210,2265,2065,700395,1517012845,00,0.00,N,5,-110, 20241021,2210,2340,2360,2200,564394,1289903355,00,0.00,N,5,-130, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index 78ee3797f067..b2c36766148a 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4560,4755,4880,4155,109401,479048695,00,0.00,N,5,-170, 20241104,4730,4530,5060,4525,42027,203688115,00,0.00,N,2,225, 20241028,4505,4585,4700,4385,25325,114445245,00,0.00,N,5,-80, 20241021,4585,4890,4900,4520,29945,140684845,00,0.00,N,5,-305, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 153ec5e924be..bee91045ce99 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17730,17900,18070,16550,131111,2260625460,00,0.00,N,5,-220, 20241104,17950,17920,18410,17800,111279,2015675070,00,0.00,N,2,140, 20241028,17810,17710,18160,17600,102157,1834928510,00,0.00,N,2,110, 20241021,17700,17610,17890,17240,121345,2138879080,00,0.00,N,2,20, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 336fd861a961..2b4c542a5c31 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37250,37650,37800,36000,52063,1906887150,00,0.00,N,5,-400, 20241104,37650,38450,38900,37450,29258,1120131300,00,0.00,N,5,-800, 20241028,38450,37550,38450,37550,17248,656532050,00,0.00,N,2,450, 20241021,38000,38050,38650,37500,30222,1142386300,00,0.00,N,2,450, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 6dd9312bb9bd..f7059bc3a4a2 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,135500,133200,135800,129700,4619,607999000,00,0.00,N,2,2300, 20241104,133200,140800,140800,133000,2553,349752000,00,0.00,N,5,-7600, 20241028,140800,144500,145800,139900,1146,163167600,00,0.00,N,5,-5200, 20241021,146000,150100,150100,144500,5574,820603600,00,0.00,N,5,-3500, diff --git a/268600/week/candle-week-42.csv b/268600/week/candle-week-42.csv index 95aa77970890..1e1ab258dfa3 100644 --- a/268600/week/candle-week-42.csv +++ b/268600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241104,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241028,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241021,6680,6680,6680,6680,0,0,00,0.00,N,3,0, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index 21f8cda6191f..679e724d379b 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,889,889,889,889,0,0,00,0.00,N,3,0, 20241104,889,889,889,889,0,0,00,0.00,N,3,0, 20241028,889,889,889,889,0,0,00,0.00,N,3,0, 20241021,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 9c7a59266f5c..897deadc1221 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16000,16440,17000,14600,12209,186689970,00,0.00,N,2,50, 20241104,15950,15500,17000,14890,8564,137483700,00,0.00,N,5,-50, 20241028,16000,15000,17500,15000,10408,169466470,00,0.00,N,2,1030, 20241021,14970,17000,17000,13490,14731,219044350,00,0.00,N,5,-1630, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index e9897e546eeb..1cc50324a83a 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1254,1037,1420,1011,61835945,78300531210,00,0.00,N,2,264, 20241104,990,1000,1150,944,10104878,10692092045,00,0.00,N,5,-8, 20241028,998,1003,1042,968,2842548,2849481655,00,0.00,N,2,5, 20241021,993,1015,1079,969,4817923,4825061436,00,0.00,N,5,-22, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index 14d954a33aa3..2f87cd101daa 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15500,16080,18230,15200,1881591,31737791190,00,0.00,N,5,-560, 20241104,16060,15120,16600,15120,413697,6634943020,00,0.00,N,2,810, 20241028,15250,15360,16450,15160,309910,4874391490,00,0.00,N,5,-200, 20241021,15450,16230,16720,15120,258504,4095675410,00,0.00,N,5,-780, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index ea1f6630c7f3..0a088a59fd45 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6480,9260,9260,6300,588864,4184287380,00,0.00,N,5,-2780, 20241104,9260,8710,9490,8600,139889,1280702030,00,0.00,N,2,490, 20241028,8770,8470,8880,8450,60117,520190760,00,0.00,N,2,270, 20241021,8500,8570,9200,8500,174244,1524156840,00,0.00,N,5,-180, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index c2780ad0e536..39e98812421e 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,97100,99800,100300,93000,623725,61019315700,00,0.00,N,5,-3700, 20241104,100800,99000,102200,97900,692465,69602076700,00,0.00,N,2,2000, 20241028,98800,96900,99900,96400,434270,42633504900,00,0.00,N,2,2000, 20241021,96800,99100,101800,96300,667085,65581489400,00,0.00,N,5,-3100, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 78df1c18705f..ab94fc9da4a8 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1785,2105,2125,1765,699948,1353742058,00,0.00,N,5,-340, 20241104,2125,2180,2280,2110,436264,950302145,00,0.00,N,5,-65, 20241028,2190,2025,2275,2025,532435,1158961760,00,0.00,N,2,140, 20241021,2050,2245,2310,2025,612210,1315677090,00,0.00,N,5,-170, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 367d333a567c..fb39398254f7 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17480,20200,20400,17110,302005,5515358970,00,0.00,N,5,-2970, 20241104,20450,21450,21650,19720,105323,2175053860,00,0.00,N,5,-750, 20241028,21200,19950,21600,19950,98142,2027156820,00,0.00,N,2,1050, 20241021,20150,20950,20950,19800,95964,1930155160,00,0.00,N,5,-450, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 550a444b43c8..c5b9bf54ecf9 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12470,13980,14140,12140,83118,1084798130,00,0.00,N,5,-1510, 20241104,13980,14040,14190,13850,33247,465338140,00,0.00,N,5,-60, 20241028,14040,13960,14650,13960,28382,400045430,00,0.00,N,5,-30, 20241021,14070,15010,15080,14010,49327,718040520,00,0.00,N,5,-880, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 843fc386da00..222858b2449a 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13760,16160,16180,13550,301352,4367817780,00,0.00,N,5,-2440, 20241104,16200,15960,17100,15770,129544,2132875340,00,0.00,N,2,320, 20241028,15880,15660,16170,15390,84499,1332078620,00,0.00,N,2,220, 20241021,15660,16880,17490,15340,165531,2694968320,00,0.00,N,5,-1320, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index 5234c8faf01c..ba9064fe5651 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28100,23150,30200,22950,56905032,1533697969700,00,0.00,N,2,4900, 20241104,23200,17470,23250,17470,32751183,681595996770,00,0.00,N,2,5730, 20241028,17470,19110,19800,17460,13656850,257130103600,00,0.00,N,5,-1600, 20241021,19070,18850,19920,18430,13420677,256515105760,00,0.00,N,2,400, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 4d74a031a148..11b2da603033 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21400,23500,23850,20550,1392961,30435333750,00,0.00,N,5,-2300, 20241104,23700,24650,25100,23500,386692,9388838550,00,0.00,N,5,-950, 20241028,24650,22950,24850,22850,474508,11429993650,00,0.00,N,2,1750, 20241021,22900,23600,24150,22750,466959,10898759850,00,0.00,N,5,-600, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index f02573de318e..539cf9b678c6 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10800,11470,11490,10070,1089118,11574775470,00,0.00,N,5,-690, 20241104,11490,11350,11800,11230,1270534,14657947170,00,0.00,N,2,470, 20241028,11020,10630,11400,10570,1045927,11627846130,00,0.00,N,2,420, 20241021,10600,10210,10860,10180,1045934,11110406390,00,0.00,N,2,510, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index 82af336ae7e9..2062442ba9cd 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16400,16680,16980,16300,82631,1375336490,00,0.00,N,5,-340, 20241104,16740,16710,16950,16560,80925,1357889840,00,0.00,N,2,370, 20241028,16370,16120,16580,16100,48849,798212250,00,0.00,N,2,190, 20241021,16180,16440,16440,16030,76192,1232108430,00,0.00,N,5,-170, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index 01b829cde219..a4c94bb4cb8e 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,820,912,919,780,728662,616641914,00,0.00,N,5,-94, 20241104,914,925,990,909,806071,766200175,00,0.00,N,5,-16, 20241028,930,915,958,911,362614,337641003,00,0.00,N,2,15, 20241021,915,908,995,907,1481978,1397801204,00,0.00,N,5,-2, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index e2789fe0b41d..02aa92600240 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10440,11680,11850,9820,220500,2374243550,00,0.00,N,5,-1330, 20241104,11770,11730,12100,11480,145603,1719507750,00,0.00,N,2,60, 20241028,11710,11580,12210,11540,166105,1980536430,00,0.00,N,2,90, 20241021,11620,11500,11900,11120,163790,1900544500,00,0.00,N,2,20, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 4f39a5e1994e..91c024661139 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11830,10800,11940,10710,4077527,46349258430,00,0.00,N,2,930, 20241104,10900,8510,11950,8200,5393117,56715886450,00,0.00,N,2,2400, 20241028,8500,8870,9270,7860,1110495,9457302610,00,0.00,N,5,-260, 20241021,8760,10000,10180,8480,697771,6484524460,00,0.00,N,5,-1240, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index 6ea1a7361e48..1216918d5d33 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4335,5180,5290,4225,138974,651130070,00,0.00,N,5,-845, 20241104,5180,4910,5560,4910,100927,531782060,00,0.00,N,2,235, 20241028,4945,5070,5300,4945,81973,420680150,00,0.00,N,5,-115, 20241021,5060,5390,5520,4880,188484,961423455,00,0.00,N,5,-360, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 2d9971e31cde..254c6011b9d8 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3285,3390,3390,3195,36221,119253830,00,0.00,N,5,-105, 20241104,3390,3255,3425,3250,25286,83576675,00,0.00,N,2,100, 20241028,3290,3220,3355,3205,26173,84857955,00,0.00,N,2,75, 20241021,3215,3280,3315,3120,36188,116695105,00,0.00,N,5,-130, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 6a4899e1b9fd..096e4ff4b575 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2790,3170,3180,2710,195518,567245160,00,0.00,N,5,-380, 20241104,3170,3120,3250,3060,159817,502286135,00,0.00,N,2,20, 20241028,3150,3030,3165,2990,62816,193376290,00,0.00,N,2,145, 20241021,3005,3305,3345,2930,179313,561867610,00,0.00,N,5,-300, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index 16eb60d0442f..e8b713fa9dc5 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,528,473,542,461,8,3872,00,0.00,N,5,-28, 20241104,556,546,569,425,4824,2229934,00,0.00,N,2,80, 20241028,476,529,560,387,404,188085,00,0.00,N,2,15, 20241021,461,483,483,391,41833,17750685,00,0.00,N,2,41, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index e0bc80d95c90..b6f25cef5d68 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2810,3090,3130,2705,347409,1000534630,00,0.00,N,5,-280, 20241104,3090,2970,3130,2840,444143,1322476365,00,0.00,N,2,120, 20241028,2970,2575,3230,2535,2486842,7311306470,00,0.00,N,2,450, 20241021,2520,2535,2980,2415,1249873,3320601770,00,0.00,N,5,-30, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index 1a537efd6233..4a9a69079076 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3230,4150,4570,3180,490873,1899494450,00,0.00,N,5,-925, 20241104,4155,3765,4240,3700,88517,357801825,00,0.00,N,2,390, 20241028,3765,3910,4000,3685,94142,361911340,00,0.00,N,5,-195, 20241021,3960,4330,4440,3840,167590,680414625,00,0.00,N,5,-370, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index 4ea3b52710ec..eec6efcb132a 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1257,1337,1347,1227,617895,791443859,00,0.00,N,5,-91, 20241104,1348,1338,1376,1320,244381,328770425,00,0.00,N,2,17, 20241028,1331,1352,1359,1316,513983,688705461,00,0.00,N,5,-39, 20241021,1370,1408,1408,1363,397020,551192151,00,0.00,N,5,-35, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index cf16778104a9..05edc18ecbbd 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,135400,133800,138500,126600,766856,101270344200,00,0.00,N,2,4200, 20241104,131200,119600,133600,118700,547396,69394146200,00,0.00,N,2,11000, 20241028,120200,122000,126300,119100,271801,33359289000,00,0.00,N,5,-1800, 20241021,122000,132200,137200,120600,368105,47097436500,00,0.00,N,5,-10000, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 17c5d21cf4cc..648160996561 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5100,6020,6050,4865,348981,1884622465,00,0.00,N,5,-910, 20241104,6010,6000,7000,5890,449603,2892975630,00,0.00,N,2,10, 20241028,6000,6000,6260,5900,99674,605613900,00,0.00,N,5,-30, 20241021,6030,6320,6530,5950,147332,912790780,00,0.00,N,5,-410, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index b857bbf37311..83f90ec94a63 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,36900,50200,50800,35500,358229,14808023300,00,0.00,N,5,-13300, 20241104,50200,55000,57900,49000,168505,8907753600,00,0.00,N,5,-4100, 20241028,54300,53000,56000,53000,65796,3617703100,00,0.00,N,2,800, 20241021,53500,55800,57200,52300,80411,4356610200,00,0.00,N,5,-2300, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 965bfff619bf..4ef6b9b23a4c 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42950,49200,49250,39700,2544475,110837067300,00,0.00,N,5,-6250, 20241104,49200,46000,53000,46000,2608208,129378967800,00,0.00,N,2,2900, 20241028,46300,53300,54200,46200,1328814,65700294750,00,0.00,N,5,-7000, 20241021,53300,53300,53300,53300,0,0,00,0.00,N,3,0, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 763a6f5c356f..b8e883a0f7eb 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2050,2030,2110,1953,1275979,2573867850,00,0.00,N,2,10, 20241104,2040,2075,2160,1999,748966,1545665569,00,0.00,N,5,-35, 20241028,2075,2120,2190,2065,856517,1819767705,00,0.00,N,5,-60, 20241021,2135,2275,2380,2115,1458003,3293730620,00,0.00,N,5,-140, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 8222df86db89..a1ee92fc4857 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6190,6600,6600,5610,1657,9693730,00,0.00,N,5,-210, 20241104,6400,6170,6400,6140,73,460510,00,0.00,N,2,220, 20241028,6180,6390,6600,6000,550,3383380,00,0.00,N,5,-10, 20241021,6190,6800,6800,6000,1578,9797930,00,0.00,N,3,0, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 75c057cea8d6..28388af12b4b 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1797,1989,2000,1598,49148,81437183,00,0.00,N,5,-137, 20241104,1934,2195,2195,1779,28948,53865811,00,0.00,N,5,-49, 20241028,1983,2100,2300,1701,50707,98610928,00,0.00,N,5,-47, 20241021,2030,2100,2300,1911,9910,19598493,00,0.00,N,5,-50, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 3d57f58f365d..40724dc02329 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241104,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241028,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241021,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index 59d6fdbe9d69..92cea6ba9aef 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,106300,116300,116700,103000,120184,13045663200,00,0.00,N,5,-10000, 20241104,116300,126400,126400,115800,107435,12719805400,00,0.00,N,5,-10000, 20241028,126300,131600,131800,123500,33180,4283060300,00,0.00,N,5,-3600, 20241021,129900,131200,133300,128100,47054,6122316300,00,0.00,N,5,-3600, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index d499f061ddcb..69e61e29903b 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11650,13900,13900,11060,2695557,32974580660,00,0.00,N,5,-2250, 20241104,13900,15250,16050,13650,1595969,23757608040,00,0.00,N,5,-1350, 20241028,15250,14080,15390,13680,1280826,18438090490,00,0.00,N,2,1170, 20241021,14080,15220,15520,13980,1387651,20135586070,00,0.00,N,5,-1130, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 5deae36bc49b..315f47c61737 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,31850,35300,35300,27700,369216,11567969850,00,0.00,N,5,-3450, 20241104,35300,36400,37500,34150,208014,7434578650,00,0.00,N,5,-1100, 20241028,36400,35450,36950,32900,315421,11043571550,00,0.00,N,2,1250, 20241021,35150,36250,36700,34100,167030,5893019600,00,0.00,N,5,-1050, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index 8d8a5f89cc4f..1640ade5a9a8 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,104100,108000,109800,101000,162492,17077740500,00,0.00,N,5,-5700, 20241104,109800,114100,119000,108300,161639,18274042400,00,0.00,N,5,-4200, 20241028,114000,110800,116700,110400,67864,7738430300,00,0.00,N,2,3200, 20241021,110800,111800,117500,110200,121529,13854619200,00,0.00,N,5,-1100, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index ec6343adbfb9..015ab489cd47 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8210,10780,10850,8010,879993,8242510350,00,0.00,N,5,-2610, 20241104,10820,10470,13190,10350,8473830,103283865560,00,0.00,N,2,540, 20241028,10280,10100,10740,10060,347504,3605088120,00,0.00,N,2,70, 20241021,10210,10450,11350,10030,615259,6550203110,00,0.00,N,5,-220, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index 76211bdc68c2..c77136ba5da5 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13540,16640,16770,13010,1099501,16497859440,00,0.00,N,5,-2880, 20241104,16420,13700,19690,13610,9232437,164964079700,00,0.00,N,2,2810, 20241028,13610,13330,14160,13310,108885,1497461980,00,0.00,N,2,150, 20241021,13460,14000,14510,13460,124135,1725433560,00,0.00,N,5,-590, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index 8e763af36d8b..295bb6fa918b 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,596,600,619,515,23477,13490266,00,0.00,N,5,-14, 20241104,610,610,630,600,777,468008,00,0.00,N,3,0, 20241028,610,639,664,570,4734,2898239,00,0.00,N,5,-30, 20241021,640,638,663,565,7071,4248528,00,0.00,N,5,-55, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index b4d3a3dbd0f9..b55f78adc2a9 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3975,5700,6000,3775,2983239,13914032760,00,0.00,N,5,-1555, 20241104,5530,5130,5560,4935,571294,3010031410,00,0.00,N,2,350, 20241028,5180,4720,5480,4630,750263,3864113075,00,0.00,N,2,465, 20241021,4715,4720,5200,4555,850854,4175233220,00,0.00,N,5,-5, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index a7261fc88480..96712e213982 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21200,22300,22300,20150,118803,2484734650,00,0.00,N,5,-1150, 20241104,22350,22000,22900,21900,106557,2382656950,00,0.00,N,2,200, 20241028,22150,22500,22850,22000,96663,2165421250,00,0.00,N,5,-250, 20241021,22400,23300,23900,22250,158010,3669658000,00,0.00,N,5,-900, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index cb9f3bb3895d..e5c2fe73905f 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40350,45950,46100,39800,160981,6833695650,00,0.00,N,5,-5650, 20241104,46000,48750,50000,45800,145707,6899915550,00,0.00,N,5,-2800, 20241028,48800,48150,50300,47550,105689,5190149600,00,0.00,N,2,1450, 20241021,47350,51300,51500,47300,134218,6565283500,00,0.00,N,5,-3750, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index b7b7ea5af2e1..d22eeeb16b38 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11400,11730,12490,10160,485300,5511878660,00,0.00,N,5,-590, 20241104,11990,11800,12380,11760,42907,517677880,00,0.00,N,2,200, 20241028,11790,11460,12030,11460,33576,396644120,00,0.00,N,2,260, 20241021,11530,11910,12110,11510,36590,428305840,00,0.00,N,5,-490, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index 3c3c7d6e079c..cfe72668fcba 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2340,2575,2575,2280,182518,436419945,00,0.00,N,5,-235, 20241104,2575,2725,2730,2400,188968,493618195,00,0.00,N,5,-150, 20241028,2725,2630,2875,2565,630121,1712090335,00,0.00,N,2,95, 20241021,2630,2540,2830,2445,505737,1336236410,00,0.00,N,2,95, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 4a3e67cd73dd..4f86a0940261 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1345,2000,2015,1265,3307929,5071608621,00,0.00,N,5,-715, 20241104,2060,2115,2230,2020,488731,1037908880,00,0.00,N,5,-55, 20241028,2115,2455,2540,2100,1924126,4479692090,00,0.00,N,5,-285, 20241021,2400,2130,2540,1972,2006622,4594855286,00,0.00,N,2,275, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index 92b417f5c1df..7d6a02ba2168 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20300,22450,23050,19230,428897,8813851480,00,0.00,N,5,-2600, 20241104,22900,22500,23450,21950,181451,4129096900,00,0.00,N,2,400, 20241028,22500,22050,23400,22050,126897,2880031950,00,0.00,N,2,200, 20241021,22300,23100,24000,22250,175064,4041224900,00,0.00,N,5,-800, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 188a12114939..6a239c0896cd 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3005,3345,3690,2830,6748810,22017790365,00,0.00,N,5,-335, 20241104,3340,4115,4590,3280,8555659,32803719345,00,0.00,N,5,-775, 20241028,4115,5140,5370,4050,6442229,29240976855,00,0.00,N,5,-975, 20241021,5090,5750,6070,4985,8410768,46513972475,00,0.00,N,5,-640, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index 1dd17ce5986f..565a2f374341 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,59,60,61,54,20298,1138698,00,0.00,N,5,-1, 20241104,60,60,61,53,52893,3041967,00,0.00,N,2,1, 20241028,59,60,61,51,102799,5500381,00,0.00,N,5,-1, 20241021,60,61,61,52,18523,1096945,00,0.00,N,2,1, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index ddb023fe83c3..4eef9a497814 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8810,10200,10510,8430,182792,1702142050,00,0.00,N,5,-1470, 20241104,10280,10130,11190,10000,100135,1055687940,00,0.00,N,2,160, 20241028,10120,10280,10900,10000,110538,1148375880,00,0.00,N,5,-260, 20241021,10380,11040,11270,10340,66914,715235200,00,0.00,N,5,-720, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 4830dff887d2..741ffe34a3ed 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1447,1676,1676,1388,1755280,2695204054,00,0.00,N,5,-237, 20241104,1684,1551,1693,1551,3170674,5203929927,00,0.00,N,2,139, 20241028,1545,1660,1701,1545,2513828,4130622758,00,0.00,N,5,-141, 20241021,1686,1595,1716,1555,4565640,7439555143,00,0.00,N,2,106, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index cdd6b9be678d..8b3b819132f9 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2530,2500,2545,2230,213679,515344795,00,0.00,N,2,40, 20241104,2490,2395,2590,2325,127248,315851830,00,0.00,N,2,95, 20241028,2395,2340,2435,2310,63582,150559765,00,0.00,N,2,45, 20241021,2350,2530,2600,2350,195725,475991660,00,0.00,N,5,-210, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 1769329d4c7b..165dfcdac3f1 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1359,1583,1586,1318,1384479,1995666779,00,0.00,N,5,-219, 20241104,1578,1542,1614,1536,373639,588062746,00,0.00,N,2,32, 20241028,1546,1547,1629,1545,602624,949744680,00,0.00,N,5,-21, 20241021,1567,1640,1648,1554,452590,723181192,00,0.00,N,5,-79, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 8fa573f9f2f8..ce02e3209780 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5420,6690,6700,4720,5977,30229485,00,0.00,N,5,-1470, 20241104,6890,5620,6970,5100,3305,18648280,00,0.00,N,2,290, 20241028,6600,7850,8160,5930,1962,13077150,00,0.00,N,5,-1250, 20241021,7850,5680,8350,4750,1019,6780140,00,0.00,N,2,2895, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index b3a7a1560b09..c144e5cba1cd 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5620,6630,6860,5350,444784,2629678620,00,0.00,N,5,-1070, 20241104,6690,6310,7040,6310,515318,3501623490,00,0.00,N,2,380, 20241028,6310,6530,6880,6230,390984,2572345420,00,0.00,N,5,-280, 20241021,6590,7610,7690,6510,762749,5380989910,00,0.00,N,5,-1140, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 81a711ba1675..a1ec237c4221 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6370,6600,6790,6000,8833,56300460,00,0.00,N,5,-430, 20241104,6800,6820,6990,6500,20436,134914450,00,0.00,N,5,-200, 20241028,7000,7000,7350,6610,7242,50214860,00,0.00,N,2,110, 20241021,6890,6900,7190,6620,8146,55354200,00,0.00,N,5,-260, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index c1c758b6d5d5..8b351c8d2e74 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8750,10570,12610,8600,22128943,252887125690,00,0.00,N,5,-1660, 20241104,10410,8630,11600,8460,18215524,184877692530,00,0.00,N,2,1780, 20241028,8630,10400,11930,8420,13868186,147804567000,00,0.00,N,5,-2260, 20241025,10890,18010,18500,10370,24244886,352749727580,00,0.00,N,2,10890, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 2c2398bf6247..4405d9d15b17 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7600,8380,8380,7060,36364,279800110,00,0.00,N,5,-740, 20241104,8340,8570,9070,8030,27382,234319820,00,0.00,N,5,-190, 20241028,8530,8880,8950,8400,31386,271035350,00,0.00,N,5,-270, 20241021,8800,8310,8920,8260,28771,244091780,00,0.00,N,2,580, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 09561076d4f5..9ab1536f8965 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2550,2565,2580,2470,76401,192155245,00,0.00,N,5,-15, 20241104,2565,2640,2695,2550,21297,55880110,00,0.00,N,5,-100, 20241028,2665,2570,2740,2525,83011,213672085,00,0.00,N,2,95, 20241021,2570,2735,2770,2475,152494,393815735,00,0.00,N,5,-165, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index 13326fe37726..34189f8cbc88 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3475,3785,3830,3255,126411,440604405,00,0.00,N,5,-340, 20241104,3815,3695,3925,3665,133349,502339790,00,0.00,N,2,180, 20241028,3635,3630,4320,3590,775592,3113769675,00,0.00,N,2,10, 20241021,3625,3635,3755,3580,87175,316383340,00,0.00,N,2,5, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 17228021f604..333b9ded649b 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241104,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241028,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241021,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index fdbc7fc94d8a..e579957e6e66 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2120,2285,2370,2000,107591,225991190,00,0.00,N,5,-165, 20241104,2285,2130,2400,2110,144586,328386320,00,0.00,N,2,150, 20241028,2135,2030,2500,2030,503272,1147938370,00,0.00,N,2,80, 20241021,2055,2185,2230,2055,48203,103094310,00,0.00,N,5,-130, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index 414fa9b93226..fb7da673d689 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7550,8360,8450,7350,622336,4814305090,00,0.00,N,5,-810, 20241104,8360,8100,8400,7920,431298,3519651450,00,0.00,N,2,380, 20241028,7980,7900,8550,7900,423611,3463865550,00,0.00,N,2,80, 20241021,7900,8610,9050,7850,451328,3805462750,00,0.00,N,5,-760, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 2d9bfd8ce2c2..887ccf6386e0 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6160,6760,6760,5440,114826,677930790,00,0.00,N,5,-320, 20241104,6480,6390,6650,6100,60185,383455230,00,0.00,N,2,150, 20241028,6330,6480,6480,6070,65492,409364230,00,0.00,N,2,20, 20241021,6310,6330,6690,6160,55775,354065290,00,0.00,N,5,-20, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 9df876dd9dac..7952e3064795 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16000,17300,17650,15000,674438,10820698720,00,0.00,N,5,-1470, 20241104,17470,17510,18810,17470,240646,4362915050,00,0.00,N,5,-280, 20241028,17750,18500,18620,17430,245971,4424969860,00,0.00,N,5,-780, 20241021,18530,18890,19720,18190,287286,5428731300,00,0.00,N,5,-170, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 5e5cefef4820..dab5979bde88 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,913,922,959,840,238688,211516484,00,0.00,N,5,-9, 20241104,922,925,963,921,151595,141607969,00,0.00,N,5,-3, 20241028,925,969,969,919,166445,155295996,00,0.00,N,5,-17, 20241021,942,963,969,918,188069,177506131,00,0.00,N,2,25, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 01b7a878a7be..3893d15c5076 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12710,15700,15700,11900,183731,2496392340,00,0.00,N,5,-2990, 20241104,15700,15880,17090,15490,79209,1274887430,00,0.00,N,3,0, 20241028,15700,15980,16650,15700,45380,736154980,00,0.00,N,5,-390, 20241021,16090,16870,17090,15970,63401,1041395890,00,0.00,N,5,-910, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index 2696ad954af8..8df9b6873818 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8130,9380,9440,7950,1229783,10484490970,00,0.00,N,5,-1220, 20241104,9350,8480,9380,8170,1075656,9424281240,00,0.00,N,2,870, 20241028,8480,9180,9180,8250,1642526,14127474470,00,0.00,N,5,-610, 20241021,9090,9530,10120,8860,1041642,9758950140,00,0.00,N,5,-580, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 214682c59737..74a59b2242ec 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3065,3320,3365,2910,151743,473550425,00,0.00,N,5,-255, 20241104,3320,3215,3480,3205,179987,600954400,00,0.00,N,2,115, 20241028,3205,3300,3470,3180,244285,803702215,00,0.00,N,5,-75, 20241021,3280,3175,3410,3095,236584,764280465,00,0.00,N,2,105, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index e3d71bc209e2..0c7fe3781ad5 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5180,5470,5470,5000,48195,250155090,00,0.00,N,5,-290, 20241104,5470,5600,5700,5420,30182,167131980,00,0.00,N,5,-170, 20241028,5640,5590,5670,5410,17444,96487630,00,0.00,N,2,50, 20241021,5590,5660,5660,5410,21169,117131820,00,0.00,N,5,-90, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 844d051ef0e5..96414c328599 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1908,2090,2110,1845,1101998,2151571072,00,0.00,N,5,-177, 20241104,2085,2100,2270,2070,981362,2111495800,00,0.00,N,5,-5, 20241028,2090,2040,2200,2040,742097,1574277940,00,0.00,N,2,30, 20241021,2060,2170,2195,2030,758571,1594920415,00,0.00,N,5,-110, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index ab9f5bdf2501..5d87101986a9 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2325,1952,2325,1763,2133936,4601064559,00,0.00,N,2,356, 20241104,1969,2040,2095,1816,1087070,2118012775,00,0.00,N,5,-31, 20241028,2000,2117,2515,1992,1833029,4047967800,00,0.00,N,5,-155, 20241021,2155,2305,2531,2083,4047350,9012116900,00,0.00,N,5,-171, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 0595f86c682b..ca6543050c49 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1866,2010,2070,1800,130627,244947288,00,0.00,N,5,-144, 20241104,2010,2020,2100,2005,75670,155218775,00,0.00,N,5,-10, 20241028,2020,1981,2070,1970,51002,102650539,00,0.00,N,2,38, 20241021,1982,2040,2160,1979,120687,247674757,00,0.00,N,5,-63, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 05fb846cf076..4af52f4a78d0 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10770,11250,11320,10620,132532,1440726790,00,0.00,N,5,-570, 20241104,11340,11240,11450,11140,94214,1065367780,00,0.00,N,2,30, 20241028,11310,11070,11350,11010,86396,963176840,00,0.00,N,2,270, 20241021,11040,10970,11100,10780,129416,1413383910,00,0.00,N,2,40, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 80173824f8ee..2aace8e70a84 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15480,17010,17100,15000,1235895,19633449290,00,0.00,N,5,-1570, 20241104,17050,17250,19100,17050,1677211,30168061680,00,0.00,N,5,-210, 20241028,17260,16600,18080,16560,888452,15404322970,00,0.00,N,2,680, 20241021,16580,16480,17570,16400,1087110,18431646570,00,0.00,N,2,160, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index 7b634cec80eb..4f81796c4232 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,910,970,980,885,904088,831665408,00,0.00,N,5,-60, 20241104,970,971,984,938,429085,414341333,00,0.00,N,5,-1, 20241028,971,950,980,947,372748,360495987,00,0.00,N,2,27, 20241021,944,927,965,912,519345,483253618,00,0.00,N,2,5, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index 55aa1028091a..dc10e8851296 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6310,7240,7240,6140,486578,3239729810,00,0.00,N,5,-920, 20241104,7230,7950,8010,7080,509910,3807603800,00,0.00,N,5,-580, 20241028,7810,8140,8510,7810,518478,4236921550,00,0.00,N,5,-390, 20241021,8200,8910,9590,7510,860043,7354049350,00,0.00,N,5,-880, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 5d16cb1191fd..da028bd97146 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5380,5700,5720,5310,1518271,8316374700,00,0.00,N,5,-310, 20241104,5690,5820,5880,5660,663207,3815030680,00,0.00,N,5,-120, 20241028,5810,5750,5890,5720,841947,4879203750,00,0.00,N,2,10, 20241021,5800,5980,6020,5800,995366,5913755870,00,0.00,N,5,-180, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index 4775f20e0af1..316ab327534c 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4855,4600,4945,4350,1263984,5818236645,00,0.00,N,2,50, 20241104,4805,5070,5770,4660,1595217,8157747485,00,0.00,N,5,-265, 20241028,5070,5534,6078,4800,2044007,11241422595,00,0.00,N,5,-398, 20241021,5468,5084,5947,5074,3396056,19171423860,00,0.00,N,2,403, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index 1181a2884aaa..f1f2dc1d1de6 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3135,3700,3755,3000,578347,1929417285,00,0.00,N,5,-630, 20241104,3765,5130,5500,3660,2032973,8920692190,00,0.00,N,5,-1365, 20241028,5130,4390,5150,4390,1011475,4909860520,00,0.00,N,2,750, 20241021,4380,4350,4690,4035,703081,3072648745,00,0.00,N,2,30, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index d9f542c5e695..cf7d94884077 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11930,13010,13300,11220,116215,1398977970,00,0.00,N,5,-1160, 20241104,13090,13180,13550,12980,44740,590093230,00,0.00,N,5,-90, 20241028,13180,13290,13700,12910,64005,845915260,00,0.00,N,5,-130, 20241021,13310,13870,14090,13210,46185,627118310,00,0.00,N,5,-440, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 0ad283e2cfcb..59f0205fc51f 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3235,3465,3495,3135,1021391,3353241255,00,0.00,N,5,-265, 20241104,3500,3510,3620,3430,629394,2213822310,00,0.00,N,5,-10, 20241028,3510,3555,3650,3475,690137,2458501005,00,0.00,N,5,-45, 20241021,3555,3860,3875,3500,1471724,5436524865,00,0.00,N,5,-305, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 1a72c92de7b3..f106af33ea23 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18840,21500,21550,18330,1781986,34333556270,00,0.00,N,5,-2660, 20241104,21500,19640,21550,19640,1332080,27825700020,00,0.00,N,2,1720, 20241028,19780,21800,21800,19370,1871176,38399366380,00,0.00,N,5,-1920, 20241021,21700,22150,22400,20000,1792852,38007583450,00,0.00,N,5,-450, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 1d11b6664cb7..4d88e48669b1 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26600,27250,30400,23800,5532250,149899329300,00,0.00,N,2,350, 20241104,26250,16310,26900,16230,14882682,346674851390,00,0.00,N,2,10030, 20241028,16220,16500,17420,14190,2862269,45058195350,00,0.00,N,5,-410, 20241021,16630,15010,16930,13850,3080399,47778666560,00,0.00,N,2,1760, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 02f4506e856a..79dfa6502a00 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6920,6830,6990,6060,31161,209563760,00,0.00,N,2,100, 20241104,6820,6960,7400,6770,18910,131756920,00,0.00,N,5,-320, 20241028,7140,7000,7400,6700,58969,420455800,00,0.00,N,2,240, 20241021,6900,7000,7000,6720,26542,182317850,00,0.00,N,5,-40, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index d8de93fe163e..1ed389cc96d1 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,778,778,778,778,0,0,00,0.00,N,3,0, 20241104,778,694,778,694,50,34700,00,0.00,N,5,-33, 20241028,811,888,888,811,1,811,00,0.00,N,5,-77, 20241021,888,1182,1182,888,15,17142,00,0.00,N,5,-140, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 531953da1faa..5405caa87154 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5520,5600,5600,5000,153294,794428740,00,0.00,N,5,-60, 20241104,5580,5650,6220,5510,132153,765539500,00,0.00,N,5,-70, 20241028,5650,5550,5710,5550,32812,184115330,00,0.00,N,2,40, 20241021,5610,5830,5920,5480,48935,277804080,00,0.00,N,5,-220, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 278cf202c836..fea7a16fae64 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3985,4510,4695,3760,1128742,4744855625,00,0.00,N,5,-525, 20241104,4510,5500,5850,4505,1876977,9587029305,00,0.00,N,5,-900, 20241028,5410,5160,5740,5160,486610,2621043730,00,0.00,N,2,260, 20241021,5150,5490,5700,5120,450404,2410020770,00,0.00,N,5,-390, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 9d996f01e954..075b44d5bb7a 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,945,1062,1062,895,253913,245413985,00,0.00,N,5,-113, 20241104,1058,1029,1137,1029,540695,584064487,00,0.00,N,2,29, 20241028,1029,1099,1148,1020,289503,311605618,00,0.00,N,5,-70, 20241021,1099,1075,1182,1036,1752212,1942679998,00,0.00,N,2,30, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index 864d35456f02..0e72fd521b51 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3105,3560,3600,2990,4807002,15321391230,00,0.00,N,5,-495, 20241104,3600,3650,3935,3400,3435963,12604962960,00,0.00,N,5,-50, 20241028,3650,3700,3880,3610,2649932,9947999690,00,0.00,N,5,-65, 20241021,3715,4155,4205,3675,4865856,18971128840,00,0.00,N,5,-440, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index c4a493f9d080..c172d8ab1294 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,32000,37600,38000,31050,74857,2531734050,00,0.00,N,5,-6000, 20241104,38000,39550,40800,37750,31753,1243459050,00,0.00,N,5,-1500, 20241028,39500,39250,41850,39250,38689,1546645400,00,0.00,N,5,-50, 20241021,39550,40100,41100,39400,40623,1624080150,00,0.00,N,5,-750, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 4e696bb55a55..b7ac5bca337d 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,280000,305000,305000,268000,154724,43912071500,00,0.00,N,5,-31000, 20241104,311000,303000,319000,293500,115663,36031136000,00,0.00,N,2,8000, 20241028,303000,300000,314000,294000,85705,26264260500,00,0.00,N,2,6000, 20241021,297000,307500,311000,286500,88537,26510526000,00,0.00,N,5,-6000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 702ffd87d43d..60f821d78ccb 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,466500,462000,518000,455000,527463,255486638500,00,0.00,N,2,5000, 20241104,461500,425500,487000,416000,515176,235315417500,00,0.00,N,2,44000, 20241028,417500,391500,421500,390000,377829,153457567000,00,0.00,N,2,25500, 20241021,392000,409000,410000,380500,325754,128211404000,00,0.00,N,5,-14500, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index b06c4dc765bc..739010ac5ba6 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,178700,205000,207000,173900,187934,35279071600,00,0.00,N,5,-30300, 20241104,209000,241500,245500,208000,184808,41847821000,00,0.00,N,5,-32500, 20241028,241500,253500,269500,241500,76735,19412264500,00,0.00,N,5,-12000, 20241021,253500,262000,265000,253000,43924,11292991500,00,0.00,N,5,-8500, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index efff055dddca..6574ef3a01f6 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1700,2505,2510,1609,1809997,3647536676,00,0.00,N,5,-755, 20241104,2455,2500,3155,2300,18445840,51329547960,00,0.00,N,2,25, 20241028,2430,1973,2430,1790,1093081,2536462376,00,0.00,N,2,475, 20241021,1955,2060,2160,1948,169127,339290044,00,0.00,N,5,-60, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index 13a83f9b21f5..98f6e4f0260f 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,32550,37850,40600,30550,11877272,423863578500,00,0.00,N,5,-4850, 20241104,37400,35950,39150,34350,7722682,286500023000,00,0.00,N,2,1550, 20241028,35850,36900,38300,35250,5185778,191479802750,00,0.00,N,5,-1050, 20241021,36900,39500,42650,36800,9627121,382342442200,00,0.00,N,5,-2250, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index e2202aef3c0e..6e70cd548e10 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9580,10310,10310,8900,264497,2481779340,00,0.00,N,5,-760, 20241104,10340,9940,10450,9720,201556,2040522840,00,0.00,N,2,490, 20241028,9850,9730,10130,9610,182391,1793080410,00,0.00,N,2,30, 20241021,9820,10080,10400,9560,233196,2303722850,00,0.00,N,5,-270, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 2a6f308ac524..6154f94f09ab 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2320,2370,2400,2270,756830,1758977860,00,0.00,N,5,-65, 20241104,2385,2440,2540,2370,1117381,2712590255,00,0.00,N,2,55, 20241028,2330,2340,2415,2325,463169,1096175600,00,0.00,N,5,-10, 20241021,2340,2390,2465,2330,449915,1068084055,00,0.00,N,5,-55, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 2a42bab3aab2..bace05605624 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4760,5220,5650,4515,10261733,53377395830,00,0.00,N,5,-370, 20241104,5130,4550,5480,4540,10417471,53248065320,00,0.00,N,2,560, 20241028,4570,4500,5210,4500,4681215,22723717515,00,0.00,N,3,0, 20241021,4570,4955,5040,4570,4389446,21294143505,00,0.00,N,5,-325, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index 881dc76eab0d..4ef0ad1b199c 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20600,26900,27300,18500,472595,10852084750,00,0.00,N,5,-6550, 20241104,27150,28350,31050,26700,228984,6615655950,00,0.00,N,5,-1200, 20241028,28350,26950,29000,26750,98400,2774820100,00,0.00,N,2,1100, 20241021,27250,28200,28900,26800,102016,2818790050,00,0.00,N,5,-950, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index a1313bdacbf0..7401f94728d3 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1395,1490,1490,1301,246364,340792552,00,0.00,N,5,-76, 20241104,1471,1468,1509,1464,112758,166929506,00,0.00,N,2,3, 20241028,1468,1515,1524,1465,344447,514578831,00,0.00,N,5,-42, 20241021,1510,1540,1780,1475,4097855,6851820827,00,0.00,N,5,-30, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index c2db4190f98a..d7079cefbe14 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,380,389,389,324,6,2200,00,0.00,N,5,-10, 20241104,390,398,398,390,4,1587,00,0.00,N,5,-9, 20241028,399,462,462,383,17,6860,00,0.00,N,5,-4, 20241021,403,499,499,403,5,2228,00,0.00,N,5,-97, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 46321113dbb8..6ee9823a4687 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5430,4480,6300,3700,24533751,129931917020,00,0.00,N,2,955, 20241104,4475,4280,5360,4055,8137031,38860495480,00,0.00,N,2,200, 20241028,4275,4775,5200,4100,2809243,13240636505,00,0.00,N,5,-575, 20241021,4850,5600,5850,4750,4760814,24511367820,00,0.00,N,5,-780, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 50fd1918cea2..9fb357aeb34c 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1274,1371,1372,1179,6375796,7977986721,00,0.00,N,5,-98, 20241104,1372,1213,1652,1205,25755601,37640298736,00,0.00,N,2,159, 20241028,1213,1197,1246,1169,2097811,2535852488,00,0.00,N,2,4, 20241021,1209,1307,1366,1204,2505587,3189126689,00,0.00,N,5,-97, diff --git a/299910/week/candle-week-42.csv b/299910/week/candle-week-42.csv index 9fc3d607a245..41ab177687d6 100644 --- a/299910/week/candle-week-42.csv +++ b/299910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241104,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241028,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241021,6880,6880,6880,6880,0,0,00,0.00,N,3,0, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index e8bc3b96677a..9fa1563ea815 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11600,16200,16740,11100,588645,7947896800,00,0.00,N,5,-4560, 20241104,16160,14970,17800,14800,118615,1938324810,00,0.00,N,2,1160, 20241028,15000,14620,16000,14610,66441,1011914600,00,0.00,N,2,390, 20241021,14610,16780,16950,14600,76696,1195731340,00,0.00,N,5,-2170, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index b107140013a1..61093842cf5e 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3830,4435,4500,3635,461514,1847505355,00,0.00,N,5,-650, 20241104,4480,4500,4680,4390,277045,1261954840,00,0.00,N,5,-20, 20241028,4500,4730,5200,4500,1156359,5598270780,00,0.00,N,5,-290, 20241021,4790,4900,5980,4555,8335217,46513927235,00,0.00,N,5,-70, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index 8b6974962f88..ff45d5f8f3c3 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13510,13870,14050,12980,768427,10345535710,00,0.00,N,5,-490, 20241104,14000,14000,14420,13810,450890,6335517930,00,0.00,N,2,30, 20241028,13970,14010,14350,13770,260640,3671738970,00,0.00,N,5,-210, 20241021,14180,14230,14550,14040,388908,5545593140,00,0.00,N,2,60, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index 2e5bdd03c4e4..c8326fdcf2a3 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3280,4215,4215,3280,201784,751926785,00,0.00,N,5,-935, 20241104,4215,4190,4500,4115,136720,588470670,00,0.00,N,2,25, 20241028,4190,3920,4395,3920,68491,282974720,00,0.00,N,2,175, 20241021,4015,4220,4610,4000,120897,514585210,00,0.00,N,5,-205, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index df1ae6ebfb39..1349aad1411d 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7810,8940,8940,7500,103367,824104100,00,0.00,N,5,-870, 20241104,8680,8940,9400,8650,69574,621205550,00,0.00,N,5,-260, 20241028,8940,9000,9470,8790,65600,594441560,00,0.00,N,5,-60, 20241021,9000,9460,9800,9000,71158,658113080,00,0.00,N,5,-640, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 1e824b3063d2..d30c707805c4 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,44700,50300,50700,43950,577321,27052819150,00,0.00,N,5,-6100, 20241104,50800,52900,54300,50100,315644,16428723000,00,0.00,N,5,-2000, 20241028,52800,52300,54100,51600,334615,17719671200,00,0.00,N,2,500, 20241021,52300,57100,57900,52000,544302,29963571700,00,0.00,N,5,-4800, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 8a3ac0188125..a54e6a566d15 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3920,4095,4095,3600,1195168,4618710450,00,0.00,N,5,-175, 20241104,4095,3265,4240,3255,10432507,41529950530,00,0.00,N,2,780, 20241028,3315,3530,4420,3235,25883290,105064132285,00,0.00,N,5,-115, 20241021,3430,3315,3660,3200,4156122,14540644415,00,0.00,N,2,95, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index f9cc726998cc..dbfc049d7fb3 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6610,6950,7600,6610,116,805950,00,0.00,N,5,-390, 20241104,7000,7000,7000,7000,0,0,00,0.00,N,3,0, 20241028,7000,7100,7100,7000,40,282500,00,0.00,N,5,-200, 20241021,7200,7200,8000,7000,359,2718150,00,0.00,N,5,-100, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 45e90f4e005a..3bea40a9cdbb 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,917,1125,1135,870,966029,940987438,00,0.00,N,5,-219, 20241104,1136,1180,1215,1090,468090,538190901,00,0.00,N,5,-44, 20241028,1180,1130,1185,1114,326807,374552565,00,0.00,N,2,49, 20241021,1131,1243,1279,1112,563520,674770036,00,0.00,N,5,-116, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 04dd4051593d..fc5f9228422f 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2700,2760,2895,2605,164783,449028005,00,0.00,N,5,-70, 20241104,2770,3045,3080,2740,120091,346741295,00,0.00,N,5,-190, 20241028,2960,2730,3060,2700,87416,251769265,00,0.00,N,2,230, 20241021,2730,2970,2985,2705,60309,169919800,00,0.00,N,5,-255, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 4a4b2daae0ae..5306a9d388e2 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6820,7170,7410,6630,166894,1163446920,00,0.00,N,5,-440, 20241104,7260,7130,8860,7130,1316080,10829460040,00,0.00,N,2,60, 20241028,7200,7430,7600,7200,54220,401555900,00,0.00,N,5,-300, 20241021,7500,7580,8130,7300,107598,811289480,00,0.00,N,5,-110, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index 35b5498efbb9..b1f44a987ca8 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18900,22200,22500,17360,1707222,34056925890,00,0.00,N,5,-3000, 20241104,21900,16470,22300,16420,4488022,93251305230,00,0.00,N,2,5430, 20241028,16470,17800,18100,16210,336058,5743414220,00,0.00,N,5,-1320, 20241021,17790,18880,20350,17680,550160,10601958890,00,0.00,N,5,-1200, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 45ec37209cfd..2c626f3f56f8 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19810,33850,36200,18730,7830392,199795303500,00,0.00,N,5,-13340, 20241104,33150,30000,35750,29400,897061,29475852900,00,0.00,N,2,2950, 20241028,30200,31900,33000,27100,769402,22658864700,00,0.00,N,5,-1650, 20241021,31850,31500,34850,29700,708563,23309285600,00,0.00,N,5,-250, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 9c93c6d261bc..3bc3861b4ade 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3680,4410,4445,3520,2570053,10213284045,00,0.00,N,5,-770, 20241104,4450,4930,5100,4290,4903165,23028719785,00,0.00,N,5,-530, 20241028,4980,4150,6090,3985,27860082,147787525120,00,0.00,N,2,795, 20241021,4185,3745,4360,3605,4264973,17121703895,00,0.00,N,2,350, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index ef1580491139..cd92e6b5e0d9 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12880,13430,14120,12420,2005088,26978657890,00,0.00,N,5,-1020, 20241104,13900,12000,14800,11480,2762665,36948076700,00,0.00,N,2,1940, 20241028,11960,12900,13240,10940,1687261,20249152230,00,0.00,N,5,-1140, 20241021,13100,15000,15010,13070,1165376,16252609310,00,0.00,N,5,-1760, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 3da4b363fc19..2023f2edfadf 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5250,5510,5800,4875,131985,691983630,00,0.00,N,5,-260, 20241104,5510,5730,5920,5440,99468,562191920,00,0.00,N,5,-50, 20241028,5560,5800,6210,5540,154053,876709380,00,0.00,N,5,-240, 20241021,5800,6010,6160,5740,80423,480499110,00,0.00,N,5,-170, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 88f968a70f09..eda933ff1c8a 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,109500,119100,121100,108100,29482,3356056900,00,0.00,N,5,-10600, 20241104,120100,113900,122900,112800,54184,6412054500,00,0.00,N,2,5700, 20241028,114400,114300,117000,112400,21733,2491767900,00,0.00,N,2,800, 20241021,113600,114600,117200,110800,16732,1902212600,00,0.00,N,5,-200, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 0044d05755be..17f2548c0d5c 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2060,2430,2435,1999,3787697,8519505815,00,0.00,N,5,-330, 20241104,2390,2720,2780,2380,7967893,20464738275,00,0.00,N,5,-295, 20241028,2685,2230,3015,2200,32126521,88595673980,00,0.00,N,2,515, 20241021,2170,2085,2445,2070,8016931,18443695055,00,0.00,N,2,80, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 6a1a1f76efb4..899deefe65a8 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2830,3290,3350,2715,669231,1990410480,00,0.00,N,5,-405, 20241104,3235,3055,3350,3015,951932,3010038365,00,0.00,N,2,140, 20241028,3095,3055,3145,2980,302237,928733150,00,0.00,N,2,40, 20241021,3055,3210,3300,3005,419408,1312386460,00,0.00,N,5,-190, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 00a0f4c26b47..5c5988d069dd 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1238,1360,1360,1195,440231,550503920,00,0.00,N,5,-122, 20241104,1360,1326,1388,1308,396418,539200357,00,0.00,N,2,34, 20241028,1326,1295,1419,1290,734562,990103073,00,0.00,N,2,31, 20241021,1295,1331,1350,1286,237799,311827251,00,0.00,N,5,-47, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index d52ebfe48d1b..8b61d8abab3e 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3735,4135,4140,3590,538791,2058191995,00,0.00,N,5,-400, 20241104,4135,4075,4250,4030,281128,1153575610,00,0.00,N,2,60, 20241028,4075,4115,4430,4070,366094,1525066285,00,0.00,N,5,-80, 20241021,4155,4450,4590,4150,616595,2700371805,00,0.00,N,5,-285, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index 73a19ad3e8f6..231d71a46e42 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1211,1184,1480,1153,6921512,9357223509,00,0.00,N,2,18, 20241104,1193,1240,1416,1127,13586790,17336554574,00,0.00,N,5,-40, 20241028,1233,750,1275,691,30629339,32715215724,00,0.00,N,2,480, 20241021,753,1128,1139,753,4641650,4147636965,00,0.00,N,5,-347, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index d9fd70974069..a227c64c3e30 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4910,5200,5630,4755,952829,4934766690,00,0.00,N,5,-240, 20241104,5150,4960,5270,4960,255413,1311353740,00,0.00,N,2,130, 20241028,5020,4950,5350,4930,869643,4455835965,00,0.00,N,2,35, 20241021,4985,5100,5210,4865,953595,4773594300,00,0.00,N,5,-185, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index 2d620a8beb74..e078b2237861 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,127800,144200,145400,123000,381691,50989883800,00,0.00,N,5,-15700, 20241104,143500,131100,144400,128700,390187,53619431900,00,0.00,N,2,12400, 20241028,131100,142400,142800,131000,238571,32527331500,00,0.00,N,5,-11200, 20241021,142300,139900,144600,134500,276289,38431836800,00,0.00,N,2,2500, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 8ed4eca96ffe..f5bd52f0cc09 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2670,3130,3150,2580,193329,541198525,00,0.00,N,5,-460, 20241104,3130,3045,3205,2985,120905,371759215,00,0.00,N,2,85, 20241028,3045,3010,3085,2870,251051,750358385,00,0.00,N,2,35, 20241021,3010,3600,3605,2900,268429,866018180,00,0.00,N,5,-545, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 72c6050235e7..1142252a31c6 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2420,3010,3015,2320,99462,262295690,00,0.00,N,5,-565, 20241104,2985,3065,3085,2930,25055,75198370,00,0.00,N,5,-80, 20241028,3065,3065,3090,2905,52680,158364235,00,0.00,N,3,0, 20241021,3065,3340,3340,3015,46430,146108550,00,0.00,N,5,-275, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 130597df331b..669fc89ec4bd 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4650,5200,5940,4580,299207,1572416935,00,0.00,N,5,-600, 20241104,5250,5110,5320,4850,34831,180445255,00,0.00,N,2,120, 20241028,5130,5660,5740,5080,53027,282960760,00,0.00,N,5,-580, 20241021,5710,5640,6030,5320,57847,322759360,00,0.00,N,2,70, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index 2b8c5922528d..2c1525e1c2e5 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10910,14110,14520,10500,2015090,24865047670,00,0.00,N,5,-3160, 20241104,14070,14080,17100,13260,5459893,83425671220,00,0.00,N,5,-30, 20241028,14100,17350,18550,14000,8173733,134755903800,00,0.00,N,5,-3650, 20241021,17750,24800,25400,17410,24132179,513456786420,00,0.00,N,5,-8250, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index 7e3d15445322..1d23cb690303 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,199,199,199,199,0,0,00,0.00,N,3,0, 20241104,199,199,199,199,0,0,00,0.00,N,3,0, 20241028,199,199,199,199,0,0,00,0.00,N,3,0, 20241021,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 6c303251a5a6..0c7e4fccb87a 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2325,2285,2395,2260,242692,560287640,00,0.00,N,2,20, 20241104,2305,2190,2365,2190,276105,636534370,00,0.00,N,2,120, 20241028,2185,1999,2225,1888,314582,643200054,00,0.00,N,2,186, 20241021,1999,2010,2080,1960,177454,357170254,00,0.00,N,5,-11, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index 82472469373f..3b665544cfc1 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3720,3885,4030,3600,405608,1525040960,00,0.00,N,5,-160, 20241104,3880,3855,3945,3805,105688,410202880,00,0.00,N,2,25, 20241028,3855,3830,4060,3810,148019,574732660,00,0.00,N,2,15, 20241021,3840,4000,4395,3840,1145874,4701524680,00,0.00,N,5,-160, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index b0599feba5e7..fcafc38b80dd 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2635,2785,2785,2520,733889,1931413560,00,0.00,N,5,-150, 20241104,2785,2605,2830,2605,513850,1411059210,00,0.00,N,2,185, 20241028,2600,2720,2730,2580,640072,1704143265,00,0.00,N,5,-55, 20241021,2655,2870,2895,2630,618024,1699098525,00,0.00,N,5,-205, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 214eef72f76e..94e1dca2363c 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,109400,120800,125900,104200,1219609,138928348600,00,0.00,N,5,-10600, 20241104,120000,108000,122200,102000,1206480,138224966200,00,0.00,N,2,12000, 20241028,108000,104000,113300,99300,960025,100898360400,00,0.00,N,2,4800, 20241021,103200,113600,118900,100700,1611854,177517043200,00,0.00,N,5,-10500, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index a874b9b7f0b9..6f398b63cfef 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1387,1387,1408,1305,417117,571470948,00,0.00,N,5,-14, 20241104,1401,1315,1405,1289,684302,924143444,00,0.00,N,2,86, 20241028,1315,1241,1321,1238,471803,610076095,00,0.00,N,2,61, 20241021,1254,1094,1277,1067,1568993,1901346152,00,0.00,N,2,160, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index b2a76d48205f..57277880a8bc 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4895,4870,4920,4560,8294,39632375,00,0.00,N,5,-5, 20241104,4900,4770,4990,4610,4288,20228940,00,0.00,N,2,130, 20241028,4770,4780,5400,4555,15697,74999805,00,0.00,N,5,-10, 20241021,4780,5080,5080,4505,10039,47100425,00,0.00,N,5,-210, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 74cf97437c75..91ff4a41e7da 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6440,7400,7460,5980,194117,1259221080,00,0.00,N,5,-870, 20241104,7310,6980,8330,6850,608157,4679408500,00,0.00,N,2,190, 20241028,7120,6580,7660,6520,175697,1258211550,00,0.00,N,2,480, 20241021,6640,6810,7000,6560,78250,526500130,00,0.00,N,5,-170, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index e293876b76b2..5d8b97296026 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7370,7410,7420,7300,140789,1033830130,00,0.00,N,5,-40, 20241104,7410,7250,7410,7160,200683,1460131990,00,0.00,N,2,70, 20241028,7340,7050,7380,7050,93825,676557660,00,0.00,N,2,230, 20241021,7110,6930,7150,6930,151606,1067202580,00,0.00,N,2,180, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index af867e49a4f9..5d0830ff27ab 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8850,10700,10700,8250,90602,825524220,00,0.00,N,5,-1750, 20241104,10600,10840,11250,10510,26003,280351970,00,0.00,N,5,-310, 20241028,10910,11210,11210,10820,24716,271211200,00,0.00,N,5,-300, 20241021,11210,11990,12070,11210,31297,365402490,00,0.00,N,5,-780, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 7e95d2633141..608b2fe667da 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4595,4600,5400,3900,2605,11801365,00,0.00,N,2,115, 20241104,4480,4300,4700,3800,2904,11982175,00,0.00,N,2,280, 20241028,4200,4035,4770,3700,2396,9789705,00,0.00,N,2,185, 20241021,4015,2900,4015,2760,7784,23735265,00,0.00,N,2,1115, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index 2ec77552baa0..599adce1049f 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1441,1580,1595,1333,208799,298872641,00,0.00,N,5,-155, 20241104,1596,1603,1627,1550,48006,76072544,00,0.00,N,5,-31, 20241028,1627,1550,1712,1480,55896,89110826,00,0.00,N,2,77, 20241021,1550,1699,1699,1544,49731,79000293,00,0.00,N,5,-131, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 565fbcffb812..511d43113115 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6760,6290,7100,5940,392674,2560165180,00,0.00,N,2,510, 20241104,6250,6720,7530,6090,529828,3627435290,00,0.00,N,5,-470, 20241028,6720,6870,6890,6020,198002,1282149450,00,0.00,N,2,220, 20241021,6500,7110,7770,6180,614132,4327974690,00,0.00,N,5,-510, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 87a405865c2f..ad1f16fa4c87 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2915,3545,3545,2710,1249172,3954437045,00,0.00,N,5,-635, 20241104,3550,3555,3710,3365,1017001,3591819685,00,0.00,N,2,50, 20241028,3500,3710,3845,3460,1136397,4131633420,00,0.00,N,5,-170, 20241021,3670,4380,4380,3655,3497693,14188293390,00,0.00,N,5,-610, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index 9b45d166f2ae..f23800cb265b 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5100,6040,6040,4560,181458,969516245,00,0.00,N,5,-970, 20241104,6070,5990,6190,5950,73974,447457350,00,0.00,N,2,80, 20241028,5990,6000,6170,5800,115793,697236330,00,0.00,N,5,-50, 20241021,6040,6670,7700,6010,1701853,11963720860,00,0.00,N,5,-630, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 1c98a9b44a23..92cbca046fd8 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18740,19800,21900,17840,5300801,107159126870,00,0.00,N,5,-850, 20241104,19590,19460,20600,18650,3135954,61649651880,00,0.00,N,2,130, 20241028,19460,18990,22600,18990,8585735,179936841160,00,0.00,N,2,660, 20241021,18800,20800,21500,18600,3853210,76144517770,00,0.00,N,5,-2050, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index d0eb0feb63cf..82b6fd35bb42 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5410,5770,5800,5000,1120860,5968178120,00,0.00,N,5,-360, 20241104,5770,6920,6930,5610,1278935,8034275390,00,0.00,N,5,-1170, 20241028,6940,6410,7120,6020,1941604,12865041020,00,0.00,N,2,500, 20241021,6440,6310,6690,6110,1063318,6848971830,00,0.00,N,2,100, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index ea683888aede..6e3dc90f4ec8 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15890,16100,16220,15820,8649419,138571771420,00,0.00,N,5,-290, 20241104,16180,15740,16300,15500,8077713,128766385540,00,0.00,N,2,430, 20241028,15750,16900,16900,15430,14657485,233551076900,00,0.00,N,5,-1330, 20241021,17080,16490,17100,16300,11521139,192997580810,00,0.00,N,2,670, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 7ea83cf45633..740bf2b1479d 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3250,3660,3760,3050,315199,1091009590,00,0.00,N,5,-370, 20241104,3620,3405,3815,3380,240142,858832110,00,0.00,N,2,215, 20241028,3405,3460,3640,3400,134707,471547405,00,0.00,N,5,-55, 20241021,3460,3555,3760,3420,172859,608542085,00,0.00,N,5,-90, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 0427868b5a11..375a7e55744e 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,279,279,279,279,0,0,00,0.00,N,3,0, 20241104,279,279,279,279,0,0,00,0.00,N,3,0, 20241028,279,279,279,279,0,0,00,0.00,N,3,0, 20241021,279,279,279,279,0,0,00,0.00,N,3,0, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index ddc0cbc7e43f..dca2337717d5 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,29950,39800,40350,26600,1853746,61038989350,00,0.00,N,5,-9650, 20241104,39600,40150,41500,36900,1070026,41766669850,00,0.00,N,5,-700, 20241028,40300,35250,40800,34750,1258081,47416880600,00,0.00,N,2,4750, 20241021,35550,39200,39850,35550,991609,37185317600,00,0.00,N,5,-3650, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index bac9f83f857a..955a03136a61 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3330,3690,3725,3275,367564,1265422340,00,0.00,N,5,-370, 20241104,3700,3900,3910,3600,328660,1225246240,00,0.00,N,5,-190, 20241028,3890,3990,3995,3880,144497,569133055,00,0.00,N,5,-55, 20241021,3945,4040,4040,3925,109477,435239030,00,0.00,N,5,-60, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 3d9d48860341..d4e2766e2e81 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3970,4480,4525,3700,179597,723124105,00,0.00,N,5,-555, 20241104,4525,4365,4820,4300,237835,1103589905,00,0.00,N,2,155, 20241028,4370,4160,4880,4160,380379,1713636975,00,0.00,N,2,200, 20241021,4170,3905,4400,3895,198923,817399150,00,0.00,N,2,265, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 9eb8ebd37ef8..9cfa83275b90 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6300,6900,6990,5930,949270,6030962680,00,0.00,N,5,-550, 20241104,6850,6990,7680,6520,1198767,8411636810,00,0.00,N,5,-140, 20241028,6990,6910,7730,6890,1465318,10755415210,00,0.00,N,5,-50, 20241021,7040,7960,8180,6900,1700078,12511417580,00,0.00,N,5,-910, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index 7b54a1a0f8ca..fdb1ac4339c2 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3195,3505,3665,3000,1124432,3635699450,00,0.00,N,5,-400, 20241104,3595,3555,3650,3350,546396,1898572220,00,0.00,N,5,-5, 20241028,3600,3295,3845,3025,2306814,8123023755,00,0.00,N,2,300, 20241021,3300,3450,3485,2990,841340,2710981690,00,0.00,N,5,-150, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index 4f98698b8065..90fd6f71333c 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4550,5180,5210,4450,316587,1500191510,00,0.00,N,5,-660, 20241104,5210,5060,5340,5030,173365,901012030,00,0.00,N,2,70, 20241028,5140,5180,5320,5100,128891,670975100,00,0.00,N,5,-40, 20241021,5180,5360,6080,5060,310225,1694347750,00,0.00,N,5,-230, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index d3bbee614b27..8087d8284ff0 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10620,10550,11400,9510,5799667,61698295600,00,0.00,N,2,290, 20241104,10330,9130,11090,8910,4929297,50234275910,00,0.00,N,2,1010, 20241028,9320,9850,10640,9270,3723471,37664544660,00,0.00,N,5,-490, 20241021,9810,9850,9910,9010,1112762,10589376280,00,0.00,N,5,-240, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index a14bcee78b87..eed0f6706f62 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6350,6010,6400,5990,6899,41746800,00,0.00,N,2,350, 20241104,6000,6200,6400,5820,125,757800,00,0.00,N,5,-200, 20241028,6200,6400,6600,6200,443,2787600,00,0.00,N,5,-200, 20241021,6400,6180,6400,5820,851,4996740,00,0.00,N,2,210, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 49f61d4e665c..f78701f1e350 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15100,16860,17080,14680,148964,2307898970,00,0.00,N,5,-1870, 20241104,16970,18320,18780,16510,134771,2341497780,00,0.00,N,5,-1430, 20241028,18400,18420,19280,17930,46517,859026720,00,0.00,N,2,120, 20241021,18280,18720,19190,17970,35991,663843420,00,0.00,N,5,-520, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index c46d12668f33..f77d387690a4 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4755,5380,5410,4610,236565,1166273485,00,0.00,N,5,-605, 20241104,5360,5510,5760,5360,156010,863740290,00,0.00,N,5,-190, 20241028,5550,5550,5750,5520,70389,396870920,00,0.00,N,2,30, 20241021,5520,5700,5870,5520,183313,1036953310,00,0.00,N,5,-230, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 2f76f807cb3d..291cb7889f56 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4700,4935,4955,4530,47671,224567005,00,0.00,N,5,-235, 20241104,4935,5130,5160,4870,61609,308431430,00,0.00,N,5,-175, 20241028,5110,5730,5740,5040,138213,747042130,00,0.00,N,5,-630, 20241021,5740,6680,7480,5420,1438557,9196950260,00,0.00,N,5,-1370, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 0dccc30c734c..7516719857d9 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3010,3635,3650,2990,150990,493767520,00,0.00,N,5,-675, 20241104,3685,3825,4000,3600,68441,261373920,00,0.00,N,5,-240, 20241028,3925,4090,4295,3865,70548,283061045,00,0.00,N,5,-165, 20241021,4090,4345,4435,4080,1452672,5699936875,00,0.00,N,5,-275, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 3b8bf282ded9..4d1b0ff5b6d1 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3450,4105,4110,3135,406390,1419923380,00,0.00,N,5,-535, 20241104,3985,4095,4280,3795,528568,2121414665,00,0.00,N,5,-160, 20241028,4145,3530,4280,3465,1604201,6337025175,00,0.00,N,2,565, 20241021,3580,3045,3980,3045,3654967,12968881445,00,0.00,N,2,525, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 83aed2e801af..03a40d077ceb 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7630,7990,8000,7430,81724,623764100,00,0.00,N,5,-390, 20241104,8020,8100,8200,7930,28930,233162620,00,0.00,N,5,-80, 20241028,8100,8190,8270,8080,26146,213058410,00,0.00,N,5,-90, 20241021,8190,8570,8580,8020,45740,378837930,00,0.00,N,5,-410, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index cedfe87b1daa..b76381926f1d 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4790,5090,5200,4300,13653,65462015,00,0.00,N,5,-300, 20241104,5090,5400,5400,4800,3065,15366770,00,0.00,N,5,-650, 20241028,5740,5600,6800,5010,6786,39842910,00,0.00,N,5,-150, 20241021,5890,4700,6000,4400,10059,49159590,00,0.00,N,2,905, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index b2abc381aee7..bc8420008cf6 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2890,3080,3095,2825,2054047,6031778345,00,0.00,N,5,-180, 20241104,3070,3015,3150,3015,1415611,4368780270,00,0.00,N,2,60, 20241028,3010,3050,3180,3005,1841178,5722498680,00,0.00,N,5,-50, 20241021,3060,3200,3305,3045,5026938,16000495445,00,0.00,N,5,-120, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index ad99bffa0851..a936d9e06044 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17950,19710,19840,17180,1221806,22130825210,00,0.00,N,5,-1960, 20241104,19910,21000,21250,19560,945004,19115214090,00,0.00,N,5,-840, 20241028,20750,20050,21100,19940,631800,12962291990,00,0.00,N,2,500, 20241021,20250,21450,21500,19990,920716,19021336570,00,0.00,N,5,-950, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index 006749e8e83c..1ec009fa9309 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2895,3050,3125,2750,814488,2343588565,00,0.00,N,5,-220, 20241104,3115,2690,3270,2640,1442308,4271765665,00,0.00,N,2,465, 20241028,2650,2700,2935,2625,674825,1880872600,00,0.00,N,5,-50, 20241021,2700,2925,3000,2700,834824,2364634785,00,0.00,N,5,-230, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 8d37a5a7dbf2..992172061ceb 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2260,2150,2265,1996,1535961,3307841164,00,0.00,N,2,115, 20241104,2145,2190,2205,2130,338146,733575795,00,0.00,N,5,-45, 20241028,2190,2015,2280,2015,739927,1582929645,00,0.00,N,2,160, 20241021,2030,2200,2235,2030,497129,1061237120,00,0.00,N,5,-170, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index 6a3933b102fc..ef4fbd91d227 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1715,1891,2215,1606,1682598,3254458181,00,0.00,N,5,-177, 20241104,1892,1991,2100,1839,1463152,2808571229,00,0.00,N,5,-34, 20241028,1926,1817,1983,1817,553697,1050858330,00,0.00,N,2,105, 20241021,1821,2017,2022,1769,544293,1034960975,00,0.00,N,5,-188, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index c37e7a7d611b..c7262480b458 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4925,5300,5300,4725,533991,2649522515,00,0.00,N,5,-375, 20241104,5300,5000,5650,4845,791983,4113087765,00,0.00,N,2,375, 20241028,4925,6110,6150,4860,717215,3857508960,00,0.00,N,5,-1175, 20241021,6100,6350,6400,5980,405881,2493373470,00,0.00,N,5,-220, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index c3a0e3f3df9d..704277d04d8b 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17640,16200,17680,15940,1022315,17169308280,00,0.00,N,2,1440, 20241104,16200,17450,23000,16100,4938107,92821326160,00,0.00,N,5,-990, 20241028,17190,15900,17910,15700,872567,14815204380,00,0.00,N,2,1320, 20241021,15870,17250,17310,15130,630716,10082755190,00,0.00,N,5,-1320, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index a26d9b57acc5..0fde3d3a159b 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18980,20800,20850,18850,446998,8882019700,00,0.00,N,5,-1820, 20241104,20800,23350,24300,20150,780957,17688693700,00,0.00,N,5,-2100, 20241028,22900,22450,24450,22250,328400,7557692000,00,0.00,N,2,450, 20241021,22450,22500,23200,21350,347653,7703575600,00,0.00,N,5,-150, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index 5420bb612d74..1fc64bf20f1d 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5210,5700,5840,5180,298281,1643269120,00,0.00,N,5,-570, 20241104,5780,5670,6260,5610,502646,3000801940,00,0.00,N,2,110, 20241028,5670,5800,6070,5450,312375,1790538610,00,0.00,N,5,-20, 20241021,5690,5990,6100,5560,294742,1708908410,00,0.00,N,5,-250, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index ae4d313cdc4d..b3e75129bcb3 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13810,16250,16320,13180,257652,3661183520,00,0.00,N,5,-2510, 20241104,16320,16640,17730,16010,107382,1808505540,00,0.00,N,5,-320, 20241028,16640,15750,17480,15750,138984,2303406650,00,0.00,N,2,890, 20241021,15750,16900,17160,15600,118877,1933956960,00,0.00,N,5,-1150, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 22c0c0f6a2b5..4b59f3e5cf79 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6910,7800,7890,6340,2424519,16795162450,00,0.00,N,5,-1040, 20241104,7950,8050,9400,7850,2929454,25201837060,00,0.00,N,5,-230, 20241028,8180,9200,9680,8150,2634903,23744271750,00,0.00,N,5,-1940, 20241021,10120,12410,12500,10000,1367197,15294434050,00,0.00,N,5,-1850, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 420f1a00c2af..4ee65de7bc87 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,872,990,990,842,1052146,956217015,00,0.00,N,5,-118, 20241104,990,991,1077,968,1526437,1565096060,00,0.00,N,3,0, 20241028,990,1040,1142,949,6262636,6726096349,00,0.00,N,5,-49, 20241021,1039,959,1207,907,46751844,51263077328,00,0.00,N,2,80, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index c166893bbd21..f68207e5ae08 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2765,2900,2900,2370,7269,19280250,00,0.00,N,5,-120, 20241104,2885,3090,3090,2800,20639,60697685,00,0.00,N,5,-90, 20241028,2975,2600,2975,2275,109699,320981865,00,0.00,N,2,320, 20241021,2655,2850,2850,2405,1905,5097085,00,0.00,N,5,-150, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 091d640354f9..eb0b06554aca 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,161,161,161,161,0,0,00,0.00,N,3,0, 20241104,161,161,161,161,0,0,00,0.00,N,3,0, 20241028,161,161,161,161,0,0,00,0.00,N,3,0, 20241021,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 213ffbb7bb79..75f5a444b5fb 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,26650,31700,32600,24950,3238262,92433853450,00,0.00,N,5,-5050, 20241104,31700,30000,35750,29200,5833739,189650627700,00,0.00,N,2,2250, 20241028,29450,30150,31200,26200,5943611,170197570350,00,0.00,N,2,600, 20241021,28850,43000,45750,25350,12974604,409545176400,00,0.00,N,5,-13800, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 002b97f0b81f..af0cac606685 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5320,7090,7090,5100,301791,1807736750,00,0.00,N,5,-1770, 20241104,7090,6340,7200,6030,182711,1200515190,00,0.00,N,2,750, 20241028,6340,6240,6670,6000,84497,537976640,00,0.00,N,2,10, 20241021,6330,6600,6690,6120,118684,756226780,00,0.00,N,5,-330, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index bc062da483c9..363aca6380a9 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20250,21800,22050,20100,3027333,62612568400,00,0.00,N,5,-1850, 20241104,22100,21800,23500,21600,3136079,70313918550,00,0.00,N,2,350, 20241028,21750,21650,22500,21450,1762888,38640273350,00,0.00,N,2,100, 20241021,21650,22800,23200,21400,2220876,48868154150,00,0.00,N,5,-1000, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index 27eba9299a82..d3fc9b6d6779 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11450,12570,12650,11110,612397,7108106870,00,0.00,N,5,-1240, 20241104,12690,12620,13370,12600,399493,5184192800,00,0.00,N,5,-80, 20241028,12770,12130,12900,12130,347590,4388163840,00,0.00,N,2,570, 20241021,12200,13580,13740,12020,631100,8090173420,00,0.00,N,5,-1380, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index f5866e6f2345..42d16d6b9c09 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,103300,114000,115400,101100,1566297,168711932900,00,0.00,N,5,-8700, 20241104,112000,113800,124000,111700,1928362,226575512200,00,0.00,N,5,-2400, 20241028,114400,119300,123600,113900,1345600,159606053800,00,0.00,N,5,-4200, 20241021,118600,124000,126000,116500,1566680,190116629600,00,0.00,N,5,-4600, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index c1f7be7a5dee..c3ce30d3bbf7 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6980,6940,7090,6650,214780,1479902140,00,0.00,N,2,80, 20241104,6900,6740,7470,6410,727895,4984919850,00,0.00,N,2,260, 20241028,6640,6650,7900,6100,1324281,9298901580,00,0.00,N,5,-40, 20241021,6680,6240,6960,6240,140887,928584340,00,0.00,N,2,350, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index 31f1630bb1fa..a44192ec9da5 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5300,6790,6790,5200,29873,171332990,00,0.00,N,5,-1500, 20241104,6800,6800,7000,6160,6480,42945450,00,0.00,N,2,100, 20241028,6700,6600,7200,6400,3280,21791930,00,0.00,N,5,-100, 20241021,6800,6990,7000,6400,7328,48328560,00,0.00,N,2,150, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 0b20e9a9ca5f..d60ee6ecc4d6 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,48200,41000,48200,38400,5210120,224647493700,00,0.00,N,2,8400, 20241104,39800,40900,43750,38650,1864217,76370654900,00,0.00,N,5,-600, 20241028,40400,37650,40500,37200,764808,29670022250,00,0.00,N,2,2650, 20241021,37750,38650,40450,37400,816126,31739439250,00,0.00,N,5,-1000, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index 397475ad8e0b..6a31a1f4a779 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,900,1015,1020,805,1287053,1194548713,00,0.00,N,5,-120, 20241104,1020,1000,1093,978,2478927,2567955324,00,0.00,N,2,27, 20241028,993,1081,1103,970,5088239,5321280550,00,0.00,N,5,-87, 20241021,1080,1226,1299,1008,30570744,35881173616,00,0.00,N,5,-132, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index ced97bd42e10..481841722518 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,213500,212000,218500,198700,1666750,349553708700,00,0.00,N,2,4000, 20241104,209500,175000,219500,168900,2418638,477134715220,00,0.00,N,2,35300, 20241028,174200,198500,198500,172600,889416,163367898100,00,0.00,N,5,-23900, 20241021,198100,191500,203000,188200,654617,129355767400,00,0.00,N,2,6500, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index ea1148ecc569..364561efa7ff 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6310,6980,6990,6090,213763,1387096860,00,0.00,N,5,-670, 20241104,6980,7000,7140,6960,115457,810639570,00,0.00,N,5,-50, 20241028,7030,7010,7170,6970,110996,781247440,00,0.00,N,2,10, 20241021,7020,7290,7400,7010,183300,1316296360,00,0.00,N,5,-290, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index 938c2f6ba044..cdd6fcca92b3 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3190,3270,3290,3130,1196760,3821830110,00,0.00,N,5,-75, 20241104,3265,3320,3320,3210,1212269,3974005520,00,0.00,N,5,-55, 20241028,3320,3420,3475,3275,1696345,5714796270,00,0.00,N,5,-155, 20241021,3475,3620,3620,3470,1074408,3796482185,00,0.00,N,5,-145, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index dfd3e57c98d4..5a99e35624a5 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3810,4020,4145,3695,660551,2584098245,00,0.00,N,5,-210, 20241104,4020,3905,4115,3830,643419,2560581750,00,0.00,N,2,105, 20241028,3915,3850,3960,3815,478430,1868528670,00,0.00,N,2,65, 20241021,3850,3765,3950,3765,544743,2096768730,00,0.00,N,2,60, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index 6bb27f759fde..c1e0c5da94e7 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10690,12890,13140,10030,376564,4153751820,00,0.00,N,5,-2220, 20241104,12910,12880,13600,12660,148012,1943652090,00,0.00,N,2,20, 20241028,12890,12490,13330,12160,181088,2317190000,00,0.00,N,2,540, 20241021,12350,13000,13500,12220,162428,2075821580,00,0.00,N,5,-620, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index 391e6952df41..4b9c1c0c03bb 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2570,2725,2725,2420,763175,1928181525,00,0.00,N,5,-115, 20241104,2685,3815,3815,2520,8052941,22985551403,00,0.00,N,5,-1070, 20241028,3755,3410,4000,3275,2101359,7787291620,00,0.00,N,2,400, 20241021,3355,3740,3805,3170,1478424,5048966935,00,0.00,N,5,-385, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 3f9cf9c25ae0..d1405744f542 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,622,690,698,619,1275377,825645677,00,0.00,N,5,-76, 20241104,698,680,709,671,435482,298533374,00,0.00,N,2,16, 20241028,682,677,691,665,424927,287498034,00,0.00,N,2,5, 20241021,677,705,714,667,922425,636285091,00,0.00,N,5,-29, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 10e0a9ad4391..919728af55bb 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20241104,17600,17100,17600,17100,1,17600,00,0.00,N,2,500, 20241028,17100,17100,17100,17100,0,0,00,0.00,N,3,0, 20241021,17100,17100,17100,17100,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 72da751a5959..5e68381ba522 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3425,3775,3845,3220,279676,968466220,00,0.00,N,5,-380, 20241104,3805,3815,4020,3770,195902,758905310,00,0.00,N,5,-15, 20241028,3820,3815,4050,3700,311775,1200687210,00,0.00,N,2,5, 20241021,3815,4510,4560,3785,347662,1427276010,00,0.00,N,5,-605, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index ef601dd1ead0..9b705b1bc1e6 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,986,1109,1143,973,280002,293222569,00,0.00,N,5,-122, 20241104,1108,1112,1125,1100,123939,138032087,00,0.00,N,5,-13, 20241028,1121,1157,1167,1100,126545,143542949,00,0.00,N,5,-36, 20241021,1157,1200,1221,1124,185504,215397376,00,0.00,N,5,-57, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index d0b9c0fc5242..921780f11f09 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3735,3745,3840,3620,108469,401334585,00,0.00,N,5,-5, 20241104,3740,3770,3840,3700,66474,250280015,00,0.00,N,5,-30, 20241028,3770,3630,3850,3630,40683,151858625,00,0.00,N,2,140, 20241021,3630,3815,3875,3630,100848,383651510,00,0.00,N,5,-185, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index 5b4a143883f7..806a9e00e360 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2225,2490,2495,2110,738111,1677918410,00,0.00,N,5,-265, 20241104,2490,2485,2545,2460,259434,647881985,00,0.00,N,5,-15, 20241028,2505,2470,2575,2470,153055,385770315,00,0.00,N,2,30, 20241021,2475,2610,2670,2475,289793,739697820,00,0.00,N,5,-135, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index e4cf4ae0703f..8f3555af4345 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1262,1202,1262,1152,270269,326146478,00,0.00,N,2,47, 20241104,1215,1269,1269,1210,122131,150093160,00,0.00,N,5,-48, 20241028,1263,1251,1273,1226,60012,74359691,00,0.00,N,2,12, 20241021,1251,1291,1309,1240,154394,194905684,00,0.00,N,5,-49, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 9c909be7e4e2..61df9522378a 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4030,3820,4755,3440,39318619,163449463240,00,0.00,N,2,630, 20241104,3400,2755,3735,2750,13743741,47404336870,00,0.00,N,2,615, 20241028,2785,2855,3060,2720,470236,1344315130,00,0.00,N,5,-55, 20241021,2840,2975,3120,2805,321989,949329530,00,0.00,N,5,-140, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index edb93ef5281d..84c23930f727 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8010,9100,9480,7880,197640,1709539440,00,0.00,N,5,-1150, 20241104,9160,9090,9850,9060,73643,695693860,00,0.00,N,2,40, 20241028,9120,9300,10130,9050,150400,1440324460,00,0.00,N,5,-150, 20241021,9270,10060,10800,9140,206540,2044161440,00,0.00,N,5,-830, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index 35b1442492bd..7f465b290d03 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5140,5120,5340,5050,826668,4280225410,00,0.00,N,2,145, 20241104,4995,5040,5150,4945,288860,1454216180,00,0.00,N,5,-85, 20241028,5080,4990,5110,4875,320881,1602233520,00,0.00,N,2,110, 20241021,4970,5200,5240,4960,393602,2001255365,00,0.00,N,5,-230, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index 83cd1f50ae25..b766a71cd3a3 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5700,6370,6440,5600,1412542,8430764060,00,0.00,N,5,-630, 20241104,6330,6760,6900,6130,1681519,10810978920,00,0.00,N,5,-410, 20241028,6740,7250,7830,6500,3453997,24750610230,00,0.00,N,5,-510, 20241021,7250,7320,7630,7030,3711855,27138171410,00,0.00,N,5,-70, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 59e1d47944fc..a8e03af16efb 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2950,3385,3495,2870,143763,456742695,00,0.00,N,5,-465, 20241104,3415,3335,3520,3310,81848,277559000,00,0.00,N,2,50, 20241028,3365,3410,3525,3270,95392,321554130,00,0.00,N,2,65, 20241021,3300,3610,3640,3270,148210,511287300,00,0.00,N,5,-345, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index c6c7a26cfc1f..babe92c3ac72 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1741,1620,2145,1577,4066954,7570307658,00,0.00,N,2,142, 20241104,1599,1250,1640,1212,4953852,7468117837,00,0.00,N,2,349, 20241028,1250,1104,1252,1060,199309,238890676,00,0.00,N,2,146, 20241021,1104,1161,1217,1100,91949,104961015,00,0.00,N,5,-57, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 0282ed588256..12980e6a19ab 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8160,8350,8720,8060,4703006,39244829930,00,0.00,N,5,-190, 20241104,8350,8140,8700,8070,2222514,18703965610,00,0.00,N,2,220, 20241028,8130,8620,8730,8130,2683076,22574881900,00,0.00,N,5,-540, 20241021,8670,9220,9320,8500,3710902,32953375850,00,0.00,N,5,-600, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index a3c7efd728a4..ebbde68a10c8 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3385,3695,3695,3000,1902,5926840,00,0.00,N,5,-295, 20241104,3680,3400,3700,3300,238,830050,00,0.00,N,2,380, 20241028,3300,3500,3800,3060,717,2325195,00,0.00,N,5,-185, 20241021,3485,4900,4995,3200,4007,15027730,00,0.00,N,5,-1415, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 0366ed4a5dfc..b91983bc6f9c 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1273,1478,1479,1230,2019404,2678642858,00,0.00,N,5,-166, 20241104,1439,1360,1484,1343,3459308,4961943159,00,0.00,N,2,109, 20241028,1330,1312,1443,1311,3396683,4667423104,00,0.00,N,2,23, 20241021,1307,1530,1530,1307,4109392,5800323818,00,0.00,N,5,-140, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index 945d7d19b2f7..a3b910223a8a 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15000,16800,16840,14100,1805517,27442020740,00,0.00,N,5,-1840, 20241104,16840,17160,18490,16260,1306385,22664873000,00,0.00,N,5,-310, 20241028,17150,16920,18570,16760,1363419,24013841280,00,0.00,N,2,150, 20241021,17000,17900,18110,16810,702723,12170345500,00,0.00,N,5,-830, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index 1b7ecad28f36..50437c543423 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9180,11160,11200,8760,1349541,13247782640,00,0.00,N,5,-1900, 20241104,11080,12160,12500,11020,903705,10553814880,00,0.00,N,5,-1080, 20241028,12160,11800,13210,11690,1086043,13489645230,00,0.00,N,2,360, 20241021,11800,12560,12650,11800,681520,8260134030,00,0.00,N,5,-760, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 2c8d5b28030d..948d8260a581 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4845,5500,5530,4580,4245429,21285532830,00,0.00,N,5,-675, 20241104,5520,5750,5930,5510,2632847,15037137480,00,0.00,N,5,-140, 20241028,5660,5960,6060,5650,1615148,9397153990,00,0.00,N,5,-310, 20241021,5970,6050,6090,5790,1761644,10448480180,00,0.00,N,5,-60, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index 4a86db5b0ef3..afbcafe22d27 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10500,13390,13390,10490,2281651,27914245330,00,0.00,N,5,-2660, 20241104,13160,14100,14770,12010,11424067,154558776100,00,0.00,N,5,-580, 20241101,13740,15120,18800,13250,13963900,222241045580,00,0.00,N,2,13740, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 10b25bce4338..a50af9ee668e 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8750,9390,9390,7650,40210,328024550,00,0.00,N,5,-540, 20241104,9290,9200,9750,8100,4976,43002960,00,0.00,N,2,190, 20241028,9100,9200,9600,8700,7888,70757140,00,0.00,N,2,100, 20241021,9000,7660,10000,7660,68620,552099350,00,0.00,N,5,-10, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index b093c0a4fbb6..eb95821d6fff 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6860,7310,7340,6500,1977342,13610535810,00,0.00,N,5,-500, 20241104,7360,7970,8390,7200,2912712,22279695440,00,0.00,N,5,-610, 20241028,7970,8690,9010,7880,3344366,28299031370,00,0.00,N,5,-610, 20241021,8580,9250,9500,8300,2709253,23721570790,00,0.00,N,5,-760, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 811c016f1e46..332dbbec0eb8 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4570,4650,4700,4525,240541,1103911040,00,0.00,N,5,-60, 20241104,4630,4650,4695,4590,113945,525367040,00,0.00,N,5,-20, 20241028,4650,4795,4795,4600,194284,911479070,00,0.00,N,5,-135, 20241021,4785,4690,4795,4655,171591,812341425,00,0.00,N,2,95, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 307002099673..d6bbc0b25a04 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24850,27650,28200,21700,1794650,43389872750,00,0.00,N,5,-2750, 20241104,27600,28500,30750,27150,723676,20912741800,00,0.00,N,5,-850, 20241028,28450,29000,29950,28250,438061,12670870650,00,0.00,N,5,-550, 20241021,29000,30600,32100,28650,915974,27833903650,00,0.00,N,5,-1350, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index 0832fa5abc1d..62b8528b670a 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8500,10430,10480,8280,1059648,9928431500,00,0.00,N,5,-1910, 20241104,10410,10640,11590,9980,1227448,13261603950,00,0.00,N,5,-210, 20241028,10620,11130,11460,10510,709513,7762196440,00,0.00,N,5,-680, 20241021,11300,12230,12450,10970,1320491,15423415460,00,0.00,N,5,-930, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index fc3f0e3c57b2..d463a3e6def9 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9660,9000,10210,8680,1329534,12676677960,00,0.00,N,2,660, 20241104,9000,10110,10300,8930,565006,5344583700,00,0.00,N,5,-1210, 20241028,10210,10350,10720,10100,470345,4891625770,00,0.00,N,5,-70, 20241021,10280,9010,11100,8710,1251652,12634868530,00,0.00,N,2,1360, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index 2389b95fe153..3a2081e82c9a 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1935,1784,1946,1725,1467435,2734950354,00,0.00,N,2,127, 20241104,1808,1798,1843,1768,189029,342588212,00,0.00,N,2,9, 20241028,1799,1706,1812,1706,233921,411325261,00,0.00,N,2,75, 20241021,1724,1800,1844,1718,213153,378453525,00,0.00,N,5,-92, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 5a454ae42c35..916cf8c4a41d 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2720,2445,2770,2250,7458741,18775362370,00,0.00,N,2,200, 20241104,2520,2640,3080,1490,38930146,82236855866,00,0.00,N,5,-200, 20241028,2720,2500,2850,2485,5779232,15759264285,00,0.00,N,2,250, 20241021,2470,2540,2745,2425,3173264,8240461450,00,0.00,N,5,-120, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index 7553667c6459..12df88381fe1 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1227,1299,1309,1173,218219,267477966,00,0.00,N,5,-72, 20241104,1299,1356,1380,1269,187422,247205951,00,0.00,N,5,-66, 20241028,1365,1400,1470,1345,380784,536390451,00,0.00,N,5,-43, 20241021,1408,1309,1473,1270,2867188,3968945864,00,0.00,N,2,109, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 464600fc9de7..6bf0307b3b58 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,64200,68600,69500,61400,478049,31257764700,00,0.00,N,5,-3600, 20241104,67800,66000,70000,65500,299716,20403034500,00,0.00,N,2,2300, 20241028,65500,73900,74000,64900,423414,28847210400,00,0.00,N,5,-7400, 20241021,72900,74700,75600,71700,336520,24712089600,00,0.00,N,5,-2200, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index d65c87801ff1..9a9063d8b408 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2935,3155,3205,2655,169015,496462385,00,0.00,N,5,-225, 20241104,3160,3205,3390,3040,147994,468023475,00,0.00,N,2,60, 20241028,3100,3170,3330,3085,183387,582326115,00,0.00,N,5,-100, 20241021,3200,3565,4580,3120,3670822,14414096770,00,0.00,N,2,105, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index 1e68c71a9cd2..ef697d1200df 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1579,2500,2650,1552,2600732,4957490214,00,0.00,N,5,-866, 20241104,2445,2180,2565,2180,840107,2038918575,00,0.00,N,2,265, 20241028,2180,2245,2365,2160,254514,574077855,00,0.00,N,5,-60, 20241021,2240,2365,2440,2205,262975,610983170,00,0.00,N,5,-125, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index 3d90cc3ca86d..61f077837f6b 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2495,2500,2700,2300,6435,16340815,00,0.00,N,2,10, 20241104,2485,2300,2600,2200,2885,6769745,00,0.00,N,2,200, 20241028,2285,2470,2495,2110,2999,6658315,00,0.00,N,5,-200, 20241021,2485,2600,2700,2200,6389,14604240,00,0.00,N,5,-105, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index f60d56862886..37618c9dd5d2 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,798,799,898,678,155,109617,00,0.00,N,5,-31, 20241104,829,900,1000,748,225,186532,00,0.00,N,5,-81, 20241028,910,798,1000,679,352,299189,00,0.00,N,2,112, 20241021,798,899,1000,700,195,162815,00,0.00,N,5,-96, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index d3a511980115..b68e0e806866 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1879,1994,1994,1611,17090,30849431,00,0.00,N,2,2, 20241104,1877,1929,1997,1801,17739,32836549,00,0.00,N,5,-32, 20241028,1909,1900,2125,1723,47575,90623760,00,0.00,N,5,-34, 20241021,1943,2000,2040,1851,24766,47504496,00,0.00,N,5,-34, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index 33532c066099..2bc6e75cf0f0 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37450,38900,38900,36500,83794,3149555350,00,0.00,N,5,-1450, 20241104,38900,39050,39300,38450,49867,1938679300,00,0.00,N,5,-100, 20241028,39000,38600,39250,38350,64127,2484303500,00,0.00,N,2,400, 20241021,38600,39700,39750,38600,73487,2875155100,00,0.00,N,5,-1100, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index 742caccc8768..c5d62d194071 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1521,1843,1845,1500,222352,360591486,00,0.00,N,5,-322, 20241104,1843,1825,1961,1813,73840,136103012,00,0.00,N,2,18, 20241028,1825,1864,1898,1825,112234,208055547,00,0.00,N,5,-39, 20241021,1864,1875,1897,1835,65203,121172697,00,0.00,N,5,-30, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 9fbb9d51772a..12cd9e3f230b 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1500,2000,2300,1500,385,758900,00,0.00,N,5,-600, 20241104,2100,2400,2400,2100,168,369200,00,0.00,N,5,-300, 20241028,2400,2600,2600,2400,483,1204300,00,0.00,N,5,-100, 20241021,2500,1800,2500,1780,117,242480,00,0.00,N,2,900, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 5a8dc9bd357e..663f8ee0a4cb 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2065,2420,2430,2000,534741,1157562635,00,0.00,N,5,-350, 20241104,2415,2430,2485,2310,190835,460285780,00,0.00,N,2,15, 20241028,2400,2455,2490,2400,124728,303897770,00,0.00,N,5,-45, 20241021,2445,2435,2675,2390,492294,1229889070,00,0.00,N,2,10, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index dcaa086486d1..5c07c4716775 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2975,4380,4550,2775,5462067,19133116540,00,0.00,N,5,-1365, 20241104,4340,3570,4560,3155,5667346,23180830880,00,0.00,N,2,905, 20241028,3435,3600,3675,3260,769274,2663611770,00,0.00,N,5,-115, 20241021,3550,3680,3980,3255,1796813,6509684220,00,0.00,N,5,-120, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index 654dc1e9e11e..f491d6bf879e 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2350,2365,1980,674948,1450045561,00,0.00,N,5,-290, 20241104,2365,2400,2455,2290,356629,848204840,00,0.00,N,5,-25, 20241028,2390,2440,2460,2370,249126,596225780,00,0.00,N,2,15, 20241021,2375,2520,2540,2340,498924,1209310885,00,0.00,N,5,-165, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 38363b1b1187..7682c32722ec 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1980,2290,2290,1802,286764,580622920,00,0.00,N,5,-310, 20241104,2290,2280,2380,2215,188251,430029870,00,0.00,N,2,5, 20241028,2285,2230,2325,2155,117228,262695200,00,0.00,N,2,15, 20241021,2270,2310,2365,2215,185563,420594335,00,0.00,N,5,-40, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index f938036669c2..9c016c58380e 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,37000,42850,44450,34600,1122895,44141846750,00,0.00,N,5,-6100, 20241104,43100,41000,44150,38350,915366,38291982100,00,0.00,N,2,1850, 20241028,41250,43550,47900,40100,1619794,69293013600,00,0.00,N,5,-2050, 20241021,43300,50300,51800,43300,1431309,67795502700,00,0.00,N,5,-8200, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index c1baadcf5a80..f4f051a9b4ac 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2000,2210,2500,1849,1204688,2547038929,00,0.00,N,5,-210, 20241104,2210,2195,2440,2170,308839,706074410,00,0.00,N,2,15, 20241028,2195,2180,2325,2170,246634,554674880,00,0.00,N,2,15, 20241021,2180,2400,2425,2175,313837,720756270,00,0.00,N,5,-200, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 1166848d0887..b3e7008f94cf 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5580,5580,5640,5130,243366,1307321230,00,0.00,N,5,-50, 20241104,5630,5550,5740,5510,103248,579964260,00,0.00,N,2,80, 20241028,5550,5460,5680,5430,83319,461747600,00,0.00,N,5,-100, 20241021,5650,5640,5800,5540,75710,425083370,00,0.00,N,2,10, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index 8fc34c1a4969..cb49425c3611 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5090,5400,5490,4860,95945,499778550,00,0.00,N,5,-290, 20241104,5380,5470,5500,5290,65516,353734580,00,0.00,N,5,-80, 20241028,5460,5150,5490,5020,67834,363164860,00,0.00,N,2,370, 20241021,5090,5210,5330,4975,49101,255461430,00,0.00,N,5,-180, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 0af283bc5660..de397d32a91a 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,758,827,1015,680,2467482,2025758114,00,0.00,N,5,-76, 20241104,834,861,918,803,940732,800927474,00,0.00,N,5,-42, 20241028,876,809,987,803,2784780,2583017788,00,0.00,N,2,58, 20241021,818,910,910,780,944063,771018573,00,0.00,N,5,-20, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 0b6a712f837e..1b9f9ddea6bd 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5610,6490,6490,5350,485798,2842033300,00,0.00,N,5,-880, 20241104,6490,6530,6740,6250,454549,2954402810,00,0.00,N,5,-90, 20241028,6580,7050,7170,6520,972583,6700103530,00,0.00,N,5,-470, 20241021,7050,7720,7890,6980,2765634,20597075230,00,0.00,N,5,-740, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index a5da755599ee..1db60c5f8ade 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,61600,65400,65900,58800,276137,16814572800,00,0.00,N,5,-4400, 20241104,66000,65500,69500,64100,316055,21004955400,00,0.00,N,3,0, 20241028,66000,68000,68500,62300,409919,26755206200,00,0.00,N,5,-1500, 20241021,67500,62400,68900,62400,491722,32203008600,00,0.00,N,2,4400, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 9896d8c7b7bd..ceba81a2de13 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18880,20550,20800,18030,327641,6311034870,00,0.00,N,5,-1670, 20241104,20550,20100,21400,19180,329278,6620162820,00,0.00,N,2,450, 20241028,20100,20550,22000,19610,359222,7451119940,00,0.00,N,5,-450, 20241021,20550,22200,22800,20300,188097,4045017850,00,0.00,N,5,-1550, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index ab9b8af853bd..41995a6d2e78 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6980,7840,7860,6500,116068,823189080,00,0.00,N,5,-880, 20241104,7860,8270,8540,7800,86348,705546880,00,0.00,N,5,-400, 20241028,8260,7650,9500,7570,605467,5188111340,00,0.00,N,2,590, 20241021,7670,8000,8130,7450,52574,407946140,00,0.00,N,5,-340, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index f12046d416e1..93cda7f15102 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,134000,160300,162000,108000,1861877,255831965500,00,0.00,N,5,-25600, 20241104,159600,171100,181200,156800,1034201,172724760000,00,0.00,N,5,-9700, 20241028,169300,180500,186400,166500,1219930,204646586800,00,0.00,N,5,-11100, 20241021,180400,181000,189000,172400,706513,127974304800,00,0.00,N,2,400, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index 119010204a7e..b9f5d6910c7e 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2880,3000,3010,2815,5593450,15685575930,00,0.00,N,5,-120, 20241104,3000,3070,3095,2985,2163297,6542217800,00,0.00,N,5,-70, 20241028,3070,3195,3200,3045,2482234,7653790530,00,0.00,N,5,-125, 20241021,3195,3325,3350,3160,1789797,5840023350,00,0.00,N,5,-120, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index 32afc643b40c..fa84f06846b2 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3900,3920,3945,3850,340330,1326193825,00,0.00,N,5,-15, 20241104,3915,3950,3965,3890,205802,809296060,00,0.00,N,5,-15, 20241028,3930,3920,3970,3900,258309,1015502730,00,0.00,N,5,-45, 20241021,3975,4060,4060,3755,207263,826982550,00,0.00,N,5,-80, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index 5e8813349454..3742572fb93a 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6230,6600,6600,6230,400,2528000,00,0.00,N,5,-370, 20241104,6600,6600,6600,6600,0,0,00,0.00,N,3,0, 20241028,6600,6600,6600,6600,0,0,00,0.00,N,3,0, 20241021,6600,6600,6600,6600,0,0,00,0.00,N,3,0, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 6c763a0109bc..9ebcfc5df3a6 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1420,1445,1597,1280,111451,156575038,00,0.00,N,5,-13, 20241104,1433,1493,1500,1343,61007,86652708,00,0.00,N,5,-52, 20241028,1485,1610,1610,1470,36172,55289969,00,0.00,N,5,-125, 20241021,1610,1539,1635,1502,44178,69765708,00,0.00,N,2,32, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index e99597336de6..dcdf293f30d1 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6980,8040,8170,6720,252646,1821043710,00,0.00,N,5,-1120, 20241104,8100,7870,8340,7850,90644,734093370,00,0.00,N,2,230, 20241028,7870,7800,8330,7800,115518,930421490,00,0.00,N,2,30, 20241021,7840,8140,8250,7760,137893,1102337890,00,0.00,N,5,-220, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index 80a1e374ae9e..e59c5d11109a 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10130,7820,11070,6460,6440672,63612391200,00,0.00,N,2,2310, 20241104,7820,7580,8930,7140,1546606,12552001790,00,0.00,N,2,360, 20241028,7460,8480,8870,7440,424806,3443099470,00,0.00,N,5,-1120, 20241021,8580,11620,11750,8570,828856,8282076420,00,0.00,N,5,-2970, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 1eef123e62d6..d2984350e27a 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3190,3340,3395,3060,227732,723244555,00,0.00,N,5,-200, 20241104,3390,3330,3460,3290,192633,653022050,00,0.00,N,2,80, 20241028,3310,3180,3355,3180,177954,582295535,00,0.00,N,2,100, 20241021,3210,3520,3520,3205,273375,910288040,00,0.00,N,5,-290, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index d72851ff8b77..56ddf718b1bc 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,39500,62100,62100,36450,1580053,71376169150,00,0.00,N,5,-22600, 20241104,62100,63300,68000,61300,446412,28640383700,00,0.00,N,5,-1400, 20241028,63500,69200,70100,63300,462184,30669035600,00,0.00,N,5,-5300, 20241021,68800,75800,76200,67700,560321,40179043100,00,0.00,N,5,-6800, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index bb19bcf93c6a..12687a7f3add 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2905,3000,3025,2805,187171,538302070,00,0.00,N,5,-115, 20241104,3020,2850,3150,2850,188826,568042860,00,0.00,N,2,160, 20241028,2860,2920,2945,2840,82954,239151910,00,0.00,N,5,-80, 20241021,2940,3030,3030,2885,95755,284243000,00,0.00,N,5,-90, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index 56af4c56205b..c17bc6b6bb7d 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,544,650,659,449,2146202,1140207811,00,0.00,N,5,-106, 20241104,650,630,687,620,745887,484912478,00,0.00,N,2,20, 20241028,630,561,648,561,1304525,789704050,00,0.00,N,2,56, 20241021,574,653,662,560,1335662,815832133,00,0.00,N,5,-79, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 3ab47f15aea0..4dc431228263 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,205000,198700,207000,192800,1151722,230276712100,00,0.00,N,2,6400, 20241104,198600,186600,204500,186000,1282646,255958083200,00,0.00,N,2,11900, 20241028,186700,192700,197700,180400,616029,117251131200,00,0.00,N,5,-6000, 20241021,192700,190600,197300,187900,773426,150015278700,00,0.00,N,2,3900, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index f409afc93993..f45912ef0228 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6500,6620,6750,6270,72957,470996220,00,0.00,N,5,-180, 20241104,6680,6540,6710,6210,42761,281468420,00,0.00,N,2,140, 20241028,6540,6770,6880,6360,61697,408552850,00,0.00,N,5,-230, 20241021,6770,6690,6920,6390,74860,504012370,00,0.00,N,2,60, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index b0f61e0394b6..0a2a3d1f6075 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2125,2250,2250,2015,112125,235697980,00,0.00,N,5,-105, 20241104,2230,2200,2275,2195,47138,105618665,00,0.00,N,3,0, 20241028,2230,2225,2255,2180,46333,102591350,00,0.00,N,5,-15, 20241021,2245,2310,2355,2220,63824,145135380,00,0.00,N,5,-85, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index 524dd7c0fe7e..95ea31b5d35f 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,734,786,795,730,622506,467979338,00,0.00,N,5,-57, 20241104,791,785,819,760,264508,209077574,00,0.00,N,2,10, 20241028,781,774,807,764,391511,305755384,00,0.00,N,2,7, 20241021,774,849,849,759,718196,566655997,00,0.00,N,5,-47, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 48ed694981ea..77df3c42d9e7 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15340,18270,18340,14320,1818378,29162617360,00,0.00,N,5,-2910, 20241104,18250,16620,18860,16290,5509723,98776935490,00,0.00,N,2,1650, 20241028,16600,15820,17320,15780,1205642,20019433550,00,0.00,N,2,780, 20241021,15820,17110,17340,15550,1211931,19890493490,00,0.00,N,5,-1280, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index e6c2a057a723..29f6ce7d869e 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4095,4590,4630,3980,199534,858396650,00,0.00,N,5,-540, 20241104,4635,4625,4800,4500,97953,454507365,00,0.00,N,2,85, 20241028,4550,4640,4870,4535,159239,743174830,00,0.00,N,5,-115, 20241021,4665,5100,5200,4600,254390,1233258850,00,0.00,N,5,-395, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index 04d1c6114ed5..8c5bdd39fb1b 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3600,3580,3640,3275,560407,1938844515,00,0.00,N,2,15, 20241104,3585,3515,3710,3500,471177,1706489685,00,0.00,N,2,75, 20241028,3510,3450,3590,3450,343943,1206597220,00,0.00,N,2,60, 20241021,3450,3485,3590,3400,589440,2051157405,00,0.00,N,5,-35, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index 29dba2b2d0ac..2478e5ce405d 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2600,2545,2735,2320,595408,1497811160,00,0.00,N,2,55, 20241104,2545,2695,2760,2485,549356,1440769355,00,0.00,N,5,-150, 20241028,2695,2761,3846,2662,10664260,35832286350,00,0.00,N,5,-52, 20241021,2747,2771,3112,2548,1840145,5219038230,00,0.00,N,5,-24, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 602665397ca1..bf7481cd1ec7 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24400,27450,29200,23200,332373,8893371650,00,0.00,N,5,-3000, 20241104,27400,29550,31250,27250,199910,5820360800,00,0.00,N,5,-2150, 20241028,29550,30800,31800,29450,102410,3130714700,00,0.00,N,5,-1250, 20241021,30800,31900,32750,29550,195234,6070915800,00,0.00,N,5,-1450, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index 6ea5faf51d70..a2030c096ca4 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3435,4000,4000,3410,1437,5217765,00,0.00,N,5,-565, 20241104,4000,3990,4000,3990,16,63900,00,0.00,N,5,-100, 20241028,4100,4000,4100,3815,1876,7677505,00,0.00,N,2,300, 20241021,3800,4030,4200,3500,3284,12332810,00,0.00,N,5,-240, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 9b6856bf4542..a770afbefc5d 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5610,7220,7220,5050,313510,1920807000,00,0.00,N,5,-1610, 20241104,7220,7460,7880,7100,97064,719365470,00,0.00,N,5,-240, 20241028,7460,7500,7890,7130,139390,1031746910,00,0.00,N,5,-70, 20241021,7530,7960,8250,7410,107239,829817310,00,0.00,N,5,-450, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index f7bc89afcc62..af11d066bccd 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10000,11800,11800,9530,119487,1250673290,00,0.00,N,5,-1800, 20241104,11800,11280,12900,10550,212078,2508097600,00,0.00,N,2,1000, 20241028,10800,10330,11540,9770,196353,2066474470,00,0.00,N,2,560, 20241021,10240,11700,12500,10200,106852,1183988720,00,0.00,N,5,-1640, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index e6ca6d1e66da..e60795dc6a08 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5040,6270,6270,4650,149784,800986300,00,0.00,N,5,-1290, 20241104,6330,6410,7980,6100,222536,1542805110,00,0.00,N,5,-50, 20241028,6380,6220,6900,6040,111862,726655440,00,0.00,N,2,280, 20241021,6100,7370,7520,5950,172850,1140204740,00,0.00,N,5,-1410, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 12ba37b0ce95..2bc7dbe94d75 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4605,5330,5400,4345,14588843,73778314605,00,0.00,N,5,-675, 20241104,5280,4750,5790,4520,12147354,64195040980,00,0.00,N,2,570, 20241028,4710,5500,5920,4710,11712592,64421314350,00,0.00,N,5,-860, 20241021,5570,4875,5740,4755,35090865,188617393860,00,0.00,N,2,695, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 585a8e56799c..6ed8fa96c5d3 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12640,14120,14120,11740,894896,11241909930,00,0.00,N,5,-1440, 20241104,14080,13580,14340,13150,866275,11972981690,00,0.00,N,2,850, 20241028,13230,13100,15800,13040,4531746,65984811900,00,0.00,N,2,650, 20241021,12580,12380,13850,11510,1185757,15151586770,00,0.00,N,2,100, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 432d9ea71c01..680371df4a32 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2640,2910,2910,2540,127534,342343395,00,0.00,N,5,-270, 20241104,2910,2835,2980,2810,55753,161641605,00,0.00,N,2,70, 20241028,2840,2840,2970,2740,114243,328112305,00,0.00,N,5,-35, 20241021,2875,3005,3075,2875,85535,253488985,00,0.00,N,5,-145, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index b82d5e2b378f..a2766c09db61 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4180,4505,4505,4110,1245102,5271993440,00,0.00,N,5,-330, 20241104,4510,4600,4600,4450,860831,3885058345,00,0.00,N,5,-65, 20241028,4575,4700,4700,4560,650688,3011394945,00,0.00,N,5,-125, 20241021,4700,4865,4875,4680,599740,2858609915,00,0.00,N,5,-145, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 33bfbba11dcd..064a497faee6 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2685,2970,3050,2605,336886,939200545,00,0.00,N,5,-315, 20241104,3000,2955,3035,2900,189128,561233100,00,0.00,N,2,45, 20241028,2955,2900,2960,2820,182528,528791600,00,0.00,N,2,50, 20241021,2905,2955,2985,2865,240252,699205690,00,0.00,N,5,-50, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index a42560b4e279..c9454d79c745 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2660,2870,2870,2595,560372,1507596675,00,0.00,N,5,-210, 20241104,2870,2955,2955,2850,235947,679202985,00,0.00,N,5,-85, 20241028,2955,3015,3015,2900,315324,925372395,00,0.00,N,5,-55, 20241021,3010,3120,3120,2990,234316,712300315,00,0.00,N,5,-80, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 1c503948ebb0..8a7ee37cd53d 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241104,1801,1801,1847,1784,305170,548909650,00,0.00,N,3,0, -20241028,1801,2050,2075,1788,1132250,2112377836,00,0.00,N,5,-274, -20241021,2075,2180,2200,2070,378971,802928975,00,0.00,N,5,-105, -20241014,2180,2240,2270,2175,252140,557006105,00,0.00,N,5,-55, -20241007,2235,2270,2275,2225,109216,244786575,00,0.00,N,5,-15, -20240930,2250,2295,2300,2240,109085,246728755,00,0.00,N,5,-45, -20240923,2295,2355,2365,2280,216114,503805945,00,0.00,N,5,-70, -20240919,2365,2355,2370,2345,100157,236369740,00,0.00,N,2,15, -20240909,2350,2315,2350,2290,85147,197037495,00,0.00,N,2,35, -20240902,2315,2360,2360,2280,225117,521609160,00,0.00,N,5,-15, -20240826,2330,2350,2395,2320,270537,635421125,00,0.00,N,5,-20, -20240819,2350,2380,2385,2320,205565,480690740,00,0.00,N,5,-20, -20240812,2370,2315,2390,2305,217681,510852300,00,0.00,N,2,60, -20240805,2310,2525,2525,2290,476836,1133709670,00,0.00,N,5,-215, -20240729,2525,2535,2590,2500,257639,655091050,00,0.00,N,2,15, -20240722,2510,2550,2560,2480,144972,364577880,00,0.00,N,5,-15, -20240715,2525,2495,2565,2475,247325,622286320,00,0.00,N,2,40, -20240708,2485,2470,2495,2415,289494,709853585,00,0.00,N,2,30, -20240701,2455,2580,2590,2450,396873,992450340,00,0.00,N,5,-120, -20240624,2575,2630,2630,2530,294608,754552265,00,0.00,N,5,-25, -20240617,2600,2670,2670,2585,204254,532995460,00,0.00,N,5,-55, -20240610,2655,2795,2795,2625,248728,667203320,00,0.00,N,5,-130, -20240603,2785,2920,2920,2740,233012,656076580,00,0.00,N,5,-110, -20240527,2895,2945,2945,2865,121732,352796740,00,0.00,N,5,-25, -20240520,2920,2920,2975,2900,143627,420349165,00,0.00,N,3,0, -20240513,2920,2900,2930,2870,169153,490442335,00,0.00,N,2,35, -20240507,2885,2850,2890,2805,175948,500557585,00,0.00,N,2,40, -20240429,2845,2860,2875,2810,188758,534714125,00,0.00,N,5,-10, -20240422,2855,2810,2865,2785,211664,597850380,00,0.00,N,2,65, -20240415,2790,2845,2865,2765,154149,431088550,00,0.00,N,5,-55, -20240408,2845,2885,2895,2710,197075,556438250,00,0.00,N,5,-30, -20240401,2875,3005,3005,2780,319622,930835315,00,0.00,N,5,-95, -20240325,2970,3110,3150,2950,386434,1179090450,00,0.00,N,5,-130, -20240318,3100,3080,3110,3020,381563,1173432355,00,0.00,N,2,45, -20240311,3055,3060,3125,3035,390293,1202566915,00,0.00,N,2,5, -20240304,3050,2870,3060,2855,375178,1117091485,00,0.00,N,2,195, -20240226,2855,2890,2895,2805,211123,600318855,00,0.00,N,5,-35, -20240219,2890,2880,2920,2865,164417,474476475,00,0.00,N,2,10, -20240213,2880,2870,2895,2830,160033,458590425,00,0.00,N,2,30, -20240205,2850,2810,2850,2800,80410,227236165,00,0.00,N,2,50, -20240129,2800,2755,2810,2740,120780,334557870,00,0.00,N,2,45, -20240122,2755,2735,2785,2725,56141,153954635,00,0.00,N,2,20, -20240115,2735,2850,2850,2730,128104,356281060,00,0.00,N,5,-95, -20240108,2830,2765,2840,2750,153511,427547595,00,0.00,N,2,70, -20240102,2760,2730,2760,2715,123529,337965400,00,0.00,N,2,35, -20231226,2725,2725,2725,2650,104201,278984990,00,0.00,N,2,20, -20231218,2705,2740,2750,2635,177515,477249085,00,0.00,N,5,-5, -20231211,2710,2625,2725,2600,168814,447630455,00,0.00,N,2,65, -20231204,2645,2575,2645,2535,124313,322445570,00,0.00,N,2,80, -20231127,2565,2595,2630,2520,94624,241900205,00,0.00,N,5,-40, -20231120,2605,2485,2635,2475,204489,519277310,00,0.00,N,2,145, -20231113,2460,2460,2495,2380,317275,768773980,00,0.00,N,2,10, -20231106,2450,2495,2510,2400,268816,655059260,00,0.00,N,5,-30, -20231030,2480,2605,2605,2440,172518,427299155,00,0.00,N,5,-85, -20231023,2565,2700,2720,2550,170632,446303190,00,0.00,N,5,-135, -20231016,2700,2815,2815,2695,102020,279792170,00,0.00,N,5,-85, -20231010,2785,2825,2830,2760,60237,167650795,00,0.00,N,5,-5, -20231004,2790,2820,2850,2750,73742,204456070,00,0.00,N,5,-55, -20230925,2845,2965,2970,2810,95689,274778955,00,0.00,N,5,-95, -20230918,2940,2955,3000,2910,167458,492837165,00,0.00,N,2,5, -20230911,2935,2890,2935,2875,135125,392857415,00,0.00,N,2,55, -20230904,2880,2960,2975,2835,191610,551618225,00,0.00,N,5,-85, -20230828,2965,2800,2990,2790,265937,759002490,00,0.00,N,2,165, -20230821,2800,2800,2835,2740,169684,471982360,00,0.00,N,3,0, -20230814,2800,2925,2955,2795,202032,574841345,00,0.00,N,5,-130, -20230807,2930,2990,2995,2900,102476,299101885,00,0.00,N,5,-35, -20230731,2965,2995,3000,2885,202234,593280990,00,0.00,N,2,5, -20230724,2960,3105,3105,2950,234977,706254655,00,0.00,N,5,-135, -20230717,3095,3220,3220,3070,222895,697050385,00,0.00,N,5,-125, -20230710,3220,3230,3270,3185,116243,373227345,00,0.00,N,5,-10, -20230703,3230,3270,3275,3220,105072,340962405,00,0.00,N,5,-40, -20230626,3270,3280,3285,3255,79920,261189785,00,0.00,N,5,-10, -20230619,3280,3270,3330,3265,125791,412750195,00,0.00,N,5,-20, -20230612,3300,3375,3375,3265,171121,565346250,00,0.00,N,5,-65, -20230605,3365,3310,3405,3310,99851,335898235,00,0.00,N,2,60, -20230530,3305,3340,3355,3300,189829,630355445,00,0.00,N,5,-25, -20230522,3330,3380,3400,3330,139669,468781355,00,0.00,N,5,-25, -20230515,3355,3315,3375,3295,145718,485484645,00,0.00,N,2,40, -20230508,3315,3300,3355,3285,93030,308641680,00,0.00,N,2,5, -20230502,3310,3325,3365,3275,27525,90634275,00,0.00,N,2,5, -20230424,3305,3330,3330,3260,151512,497679780,00,0.00,N,5,-15, -20230417,3320,3380,3380,3285,360793,1195908365,00,0.00,N,5,-30, -20230410,3350,3375,3375,3255,253626,837134685,00,0.00,N,5,-25, -20230403,3375,3410,3425,3345,184585,623347715,00,0.00,N,5,-20, -20230327,3395,3685,3800,3295,438311,1504120225,00,0.00,N,5,-285, -20230320,3680,3830,3830,3600,214853,795382125,00,0.00,N,5,-160, -20230313,3840,3850,3850,3710,129242,486948325,00,0.00,N,5,-10, -20230306,3850,3830,3950,3795,183873,706059300,00,0.00,N,2,20, -20230227,3830,3865,3885,3800,76331,293273355,00,0.00,N,5,-60, -20230220,3890,3970,3990,3840,90836,353224865,00,0.00,N,5,-75, -20230213,3965,4075,4075,3910,136082,541511790,00,0.00,N,5,-95, -20230206,4060,4125,4125,4005,97962,397323615,00,0.00,N,5,-30, -20230130,4090,4070,4180,3985,158495,644225195,00,0.00,N,2,20, -20230125,4070,4075,4185,4070,126546,520668215,00,0.00,N,5,-5, -20230116,4075,3855,4090,3855,466306,1851306740,00,0.00,N,2,205, -20230109,3870,3810,3870,3765,171158,651308280,00,0.00,N,2,70, -20230102,3800,3700,3830,3670,191934,722705745,00,0.00,N,2,85, -20221226,3715,3775,3795,3660,317917,1153430356,00,0.00,N,5,-60, -20221219,3775,3735,3785,3635,136137,504054810,00,0.00,N,2,40, -20221212,3735,3735,3735,3625,167640,618253010,00,0.00,N,2,20, +20241111,1643,1778,1778,1638,308588,521856191,00,0.00,N,5,-128, +20241104,1771,1771,1816,1754,310248,548909650,00,0.00,N,3,0, +20241028,1771,2016,2041,1758,1151098,2112377836,00,0.00,N,5,-270, +20241021,2041,2144,2163,2036,385278,802928975,00,0.00,N,5,-103, +20241014,2144,2203,2232,2139,256335,557006105,00,0.00,N,5,-54, +20241007,2198,2232,2237,2188,111033,244786575,00,0.00,N,5,-15, +20240930,2213,2257,2262,2203,110900,246728755,00,0.00,N,5,-44, +20240923,2257,2316,2326,2242,219709,503805945,00,0.00,N,5,-69, +20240919,2326,2316,2331,2306,101823,236369740,00,0.00,N,2,15, +20240909,2311,2277,2311,2252,86563,197037495,00,0.00,N,2,34, +20240902,2277,2321,2321,2242,228863,521609160,00,0.00,N,5,-14, +20240826,2291,2311,2355,2282,275038,635421125,00,0.00,N,5,-20, +20240819,2311,2341,2345,2282,208985,480690740,00,0.00,N,5,-20, +20240812,2331,2277,2350,2267,221303,510852300,00,0.00,N,2,59, +20240805,2272,2483,2483,2252,484771,1133709670,00,0.00,N,5,-211, +20240729,2483,2493,2547,2459,261926,655091050,00,0.00,N,2,15, +20240722,2468,2508,2518,2439,147383,364577880,00,0.00,N,5,-15, +20240715,2483,2454,2522,2434,251441,622286320,00,0.00,N,2,39, +20240708,2444,2429,2454,2375,294310,709853585,00,0.00,N,2,30, +20240701,2414,2537,2547,2409,403477,992450340,00,0.00,N,5,-118, +20240624,2532,2586,2586,2488,299510,754552265,00,0.00,N,5,-25, +20240617,2557,2626,2626,2542,207652,532995460,00,0.00,N,5,-54, +20240610,2611,2749,2749,2582,252866,667203320,00,0.00,N,5,-128, +20240603,2739,2872,2872,2695,236890,656076580,00,0.00,N,5,-108, +20240527,2847,2896,2896,2818,123757,352796740,00,0.00,N,5,-25, +20240520,2872,2872,2926,2852,146016,420349165,00,0.00,N,3,0, +20240513,2872,2852,2882,2823,171967,490442335,00,0.00,N,2,35, +20240507,2837,2803,2842,2759,178875,500557585,00,0.00,N,2,39, +20240429,2798,2813,2827,2763,191898,534714125,00,0.00,N,5,-10, +20240422,2808,2763,2818,2739,215186,597850380,00,0.00,N,2,64, +20240415,2744,2798,2818,2719,156712,431088550,00,0.00,N,5,-54, +20240408,2798,2837,2847,2665,200355,556438250,00,0.00,N,5,-29, +20240401,2827,2955,2955,2734,324940,930835315,00,0.00,N,5,-94, +20240325,2921,3059,3098,2901,392865,1179090450,00,0.00,N,5,-128, +20240318,3049,3029,3059,2970,387912,1173432355,00,0.00,N,2,45, +20240311,3004,3009,3073,2985,396788,1202566915,00,0.00,N,2,4, +20240304,3000,2823,3009,2808,381421,1117091485,00,0.00,N,2,192, +20240226,2808,2842,2847,2759,214636,600318855,00,0.00,N,5,-34, +20240219,2842,2832,2872,2818,167152,474476475,00,0.00,N,2,10, +20240213,2832,2823,2847,2783,162695,458590425,00,0.00,N,2,29, +20240205,2803,2763,2803,2754,81746,227236165,00,0.00,N,2,49, +20240129,2754,2709,2763,2695,122788,334557870,00,0.00,N,2,45, +20240122,2709,2690,2739,2680,57073,153954635,00,0.00,N,2,19, +20240115,2690,2803,2803,2685,130234,356281060,00,0.00,N,5,-93, +20240108,2783,2719,2793,2704,156064,427547595,00,0.00,N,2,69, +20240102,2714,2685,2714,2670,125583,337965400,00,0.00,N,2,34, +20231226,2680,2680,2680,2606,105935,278984990,00,0.00,N,2,20, +20231218,2660,2695,2704,2591,180468,477249085,00,0.00,N,5,-5, +20231211,2665,2582,2680,2557,171622,447630455,00,0.00,N,2,64, +20231204,2601,2532,2601,2493,126380,322445570,00,0.00,N,2,79, +20231127,2522,2552,2586,2478,96197,241900205,00,0.00,N,5,-40, +20231120,2562,2444,2591,2434,207891,519277310,00,0.00,N,2,143, +20231113,2419,2419,2454,2341,322555,768773980,00,0.00,N,2,10, +20231106,2409,2454,2468,2360,273288,655059260,00,0.00,N,5,-30, +20231030,2439,2562,2562,2400,175387,427299155,00,0.00,N,5,-83, +20231023,2522,2655,2675,2508,173471,446303190,00,0.00,N,5,-133, +20231016,2655,2768,2768,2650,103716,279792170,00,0.00,N,5,-84, +20231010,2739,2778,2783,2714,61239,167650795,00,0.00,N,5,-5, +20231004,2744,2773,2803,2704,74968,204456070,00,0.00,N,5,-54, +20230925,2798,2916,2921,2763,97281,274778955,00,0.00,N,5,-93, +20230918,2891,2906,2950,2862,170244,492837165,00,0.00,N,2,5, +20230911,2886,2842,2886,2827,137371,392857415,00,0.00,N,2,54, +20230904,2832,2911,2926,2788,194798,551618225,00,0.00,N,5,-84, +20230828,2916,2754,2941,2744,270362,759002490,00,0.00,N,2,162, +20230821,2754,2754,2788,2695,172507,471982360,00,0.00,N,3,0, +20230814,2754,2877,2906,2749,205393,574841345,00,0.00,N,5,-128, +20230807,2882,2941,2945,2852,104179,299101885,00,0.00,N,5,-34, +20230731,2916,2945,2950,2837,205598,593280990,00,0.00,N,2,5, +20230724,2911,3054,3054,2901,238886,706254655,00,0.00,N,5,-133, +20230717,3044,3167,3167,3019,226604,697050385,00,0.00,N,5,-123, +20230710,3167,3177,3216,3132,118175,373227345,00,0.00,N,5,-10, +20230703,3177,3216,3221,3167,106819,340962405,00,0.00,N,5,-39, +20230626,3216,3226,3231,3201,81248,261189785,00,0.00,N,5,-10, +20230619,3226,3216,3275,3211,127882,412750195,00,0.00,N,5,-19, +20230612,3245,3319,3319,3211,173967,565346250,00,0.00,N,5,-64, +20230605,3309,3255,3349,3255,101512,335898235,00,0.00,N,2,59, +20230530,3250,3285,3300,3245,192988,630355445,00,0.00,N,5,-25, +20230522,3275,3324,3344,3275,141992,468781355,00,0.00,N,5,-25, +20230515,3300,3260,3319,3241,148141,485484645,00,0.00,N,2,40, +20230508,3260,3245,3300,3231,94576,308641680,00,0.00,N,2,5, +20230502,3255,3270,3309,3221,27981,90634275,00,0.00,N,2,5, +20230424,3250,3275,3275,3206,154033,497679780,00,0.00,N,5,-15, +20230417,3265,3324,3324,3231,366797,1195908365,00,0.00,N,5,-30, +20230410,3295,3319,3319,3201,257846,837134685,00,0.00,N,5,-24, +20230403,3319,3354,3368,3290,187655,623347715,00,0.00,N,5,-20, +20230327,3339,3624,3737,3241,445605,1504120225,00,0.00,N,5,-280, +20230320,3619,3767,3767,3541,218428,795382125,00,0.00,N,5,-158, +20230313,3777,3786,3786,3649,131391,486948325,00,0.00,N,5,-9, +20230306,3786,3767,3885,3732,186932,706059300,00,0.00,N,2,19, +20230227,3767,3801,3821,3737,77600,293273355,00,0.00,N,5,-59, +20230220,3826,3904,3924,3777,92345,353224865,00,0.00,N,5,-74, +20230213,3900,4008,4008,3845,138344,541511790,00,0.00,N,5,-93, +20230206,3993,4057,4057,3939,99590,397323615,00,0.00,N,5,-30, +20230130,4023,4003,4111,3919,161131,644225195,00,0.00,N,2,20, +20230125,4003,4008,4116,4003,128651,520668215,00,0.00,N,5,-5, +20230116,4008,3791,4023,3791,474066,1851306740,00,0.00,N,2,202, +20230109,3806,3747,3806,3703,174004,651308280,00,0.00,N,2,69, +20230102,3737,3639,3767,3609,195126,722705745,00,0.00,N,2,83, +20221226,3654,3713,3732,3600,323207,1153430356,00,0.00,N,5,-59, +20221219,3713,3673,3723,3575,138401,504054810,00,0.00,N,2,40, +20221212,3673,3673,3673,3565,170428,618253010,00,0.00,N,2,19, 20221205,3715,3660,3780,3625,146598,540773070,00,0.00,N,2,55, 20221128,3660,3660,3730,3600,319082,1162018595,00,0.00,N,5,-40, 20221121,3700,3555,3710,3555,77390,281723715,00,0.00,N,2,130, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index cbe90983bbeb..65ee18b484a8 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,41000,45400,45450,40200,47343,2004819100,00,0.00,N,5,-4750, 20241104,45750,44850,47250,44500,27491,1259920650,00,0.00,N,2,950, 20241028,44800,45100,47000,44500,11691,528776800,00,0.00,N,5,-350, 20241021,45150,45750,47600,44500,21189,963241700,00,0.00,N,5,-550, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index bb4415a32b6b..a99db0150bf8 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6260,7000,7000,5750,137326,854634440,00,0.00,N,5,-730, 20241104,6990,6990,7240,6840,30443,212383020,00,0.00,N,2,70, 20241028,6920,7150,7320,6900,33482,238874460,00,0.00,N,5,-230, 20241021,7150,7090,7330,6820,76618,537992160,00,0.00,N,2,30, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index b3cf92f6ca46..c2a310990d6e 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,191300,195500,198300,182000,105644,19930135600,00,0.00,N,5,-7000, 20241104,198300,197700,210000,195700,88626,17925909450,00,0.00,N,2,2100, 20241028,196200,196600,204000,191400,90852,17952962700,00,0.00,N,2,1200, 20241021,195000,204000,206000,192900,110562,21876650350,00,0.00,N,5,-8000, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index 564bee88fd3e..383b6c22725c 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2250,2120,2685,1495,33164003,62507313287,00,0.00,N,2,130, 20241104,2120,1511,2845,1504,12816812,27949949040,00,0.00,N,2,591, 20241028,1529,1421,1789,1346,6810586,11237319253,00,0.00,N,2,108, 20241021,1421,1482,1679,1293,1303767,1870977888,00,0.00,N,5,-75, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index 81d57750b2be..5a492a9dbdd2 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10760,13290,13630,10490,2742551,32974881570,00,0.00,N,5,-2440, 20241104,13200,13400,14140,12810,2407609,32408431250,00,0.00,N,5,-210, 20241028,13410,14850,14850,13400,2572085,36061245780,00,0.00,N,5,-1200, 20241021,14610,14670,15630,14190,4773318,71098195850,00,0.00,N,5,-40, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 3d9c97574af1..1c55c10d89c0 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1048,1146,1149,995,3245385,3406361004,00,0.00,N,5,-102, 20241104,1150,1150,1204,1110,761031,882745969,00,0.00,N,5,-5, 20241028,1155,1184,1235,1142,1566831,1853243439,00,0.00,N,5,-40, 20241021,1195,1319,1319,1189,2098770,2624131160,00,0.00,N,5,-105, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index c67a03cf4f1d..c9921dfa515e 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30000,34200,35000,28500,218774,6803611200,00,0.00,N,5,-4500, 20241104,34500,34550,39000,34050,160565,5837658300,00,0.00,N,5,-200, 20241028,34700,33250,36050,33250,91260,3186189350,00,0.00,N,2,1150, 20241021,33550,34950,36200,33250,129887,4432542850,00,0.00,N,5,-2150, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index b1b048609f9f..275847aeedb7 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6680,7440,7440,6160,220064,1472802030,00,0.00,N,5,-570, 20241104,7250,7190,7710,7090,191319,1423185830,00,0.00,N,2,40, 20241028,7210,7170,7500,7020,146359,1052164230,00,0.00,N,2,40, 20241021,7170,7740,7790,7000,166896,1221108250,00,0.00,N,5,-570, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index 26fec13cc740..91bc06769d25 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21600,18710,22600,18710,6023400,124815438110,00,0.00,N,2,3090, 20241104,18510,16000,25000,16000,3901938,78993963290,00,0.00,N,2,2510, 20241028,16000,15400,16700,15010,306978,4967475820,00,0.00,N,2,600, 20241021,15400,14990,15930,14540,125545,1922372820,00,0.00,N,2,540, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index 4aa169ecb51c..d913332f0625 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2185,2020,2220,1930,556735,1132103497,00,0.00,N,2,165, 20241104,2020,2070,2250,2005,456217,970185065,00,0.00,N,5,-50, 20241028,2070,2210,2265,2060,269358,584970460,00,0.00,N,5,-150, 20241021,2220,2270,2510,2210,582358,1347879180,00,0.00,N,5,-50, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 7506d79118d7..50826d2f9b36 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25150,30100,30700,24350,1275724,34336235150,00,0.00,N,5,-4950, 20241104,30100,34050,34500,29100,1867787,58535331450,00,0.00,N,5,-3900, 20241028,34000,30800,34400,30800,951742,31664956550,00,0.00,N,2,3200, 20241021,30800,33100,33550,30600,828097,26163564350,00,0.00,N,5,-2300, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index 345411c1db93..333f02e75bfb 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5220,6350,6370,5020,80107,451473970,00,0.00,N,5,-1160, 20241104,6380,6110,6700,5600,120058,756330420,00,0.00,N,2,320, 20241028,6060,6620,6690,5780,139795,877704590,00,0.00,N,5,-620, 20241021,6680,7290,7450,6290,445771,3076706720,00,0.00,N,5,-610, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 824fe09eb56d..585cb7e3f3df 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5220,6570,6700,4890,2001683,11498454540,00,0.00,N,5,-1660, 20241104,6880,7100,7240,6630,1451278,10017075150,00,0.00,N,2,20, 20241028,6860,6340,7070,6200,1060095,7255965300,00,0.00,N,2,520, 20241021,6340,6780,6850,6310,971924,6378617280,00,0.00,N,5,-390, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index 75c6e6202978..915d8a29d71d 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1877,2055,2055,1840,604356,1151295923,00,0.00,N,5,-173, 20241104,2050,1936,2100,1936,457349,926975169,00,0.00,N,2,114, 20241028,1936,2220,2255,1880,1006346,2120817657,00,0.00,N,5,-284, 20241021,2220,2260,2445,2155,3196043,7317250515,00,0.00,N,5,-40, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 048f48b57cef..cc4d2c0793fd 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10910,11020,11920,10260,351196,3887545130,00,0.00,N,5,-100, 20241104,11010,9960,11390,9590,445863,4702384830,00,0.00,N,2,1050, 20241028,9960,10020,10290,9720,114202,1138907050,00,0.00,N,5,-90, 20241021,10050,10040,10400,9450,195836,1926888340,00,0.00,N,2,170, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index ddd79fb39999..6680ca8f7a87 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1516,1820,1848,1476,4661955,7776307123,00,0.00,N,5,-316, 20241104,1832,2145,2205,1808,11902934,23496447762,00,0.00,N,5,-333, 20241028,2165,2660,2720,2160,15024104,37053006900,00,0.00,N,5,-515, 20241021,2680,1594,2985,1554,101783076,259479657332,00,0.00,N,2,1087, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index 3424d033423d..60273a4cc13a 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2815,3320,3320,2720,559414,1667292135,00,0.00,N,5,-495, 20241104,3310,3405,3440,3265,387329,1295199945,00,0.00,N,5,-115, 20241028,3425,4100,4230,3390,8564498,32468723275,00,0.00,N,2,30, 20241021,3395,3510,3510,3355,163331,572016855,00,0.00,N,5,-115, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index 5362d3fdf91a..c9543ac63134 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6000,6150,6390,5620,740579,4449299020,00,0.00,N,5,-220, 20241104,6220,6510,7290,6190,2314678,15557701940,00,0.00,N,5,-120, 20241028,6340,5580,6410,5480,888279,5337537970,00,0.00,N,2,840, 20241021,5500,5900,6030,5410,390822,2215923810,00,0.00,N,5,-510, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index c6cf33a9d39c..63c7e3eb354b 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8190,6150,8190,5590,62096560,405762297140,00,0.00,N,2,2050, 20241104,6140,4730,6430,4485,87949413,498088466680,00,0.00,N,2,1165, 20241028,4975,5960,6480,4755,38833707,224546210685,00,0.00,N,5,-1075, 20241021,6050,5320,6230,5120,79308687,454143987490,00,0.00,N,2,500, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 7b39f7d64133..9fa24c014f61 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,42000,52500,53500,39750,245226,11226532700,00,0.00,N,5,-11100, 20241104,53100,55000,57300,52200,108565,5985828400,00,0.00,N,5,-1500, 20241028,54600,52500,55400,52200,75750,4095872500,00,0.00,N,2,1600, 20241021,53000,53700,54800,51500,82390,4351332500,00,0.00,N,5,-1100, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index ae48a6636dca..009f80df7b09 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4660,4705,4750,4500,1041465,4811973130,00,0.00,N,5,-45, 20241104,4705,4980,4980,4600,1001093,4740674945,00,0.00,N,5,-265, 20241028,4970,4940,5030,4830,946414,4645750450,00,0.00,N,2,30, 20241021,4940,5070,5120,4870,870405,4357900460,00,0.00,N,5,-90, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 72ab5ca7867e..8e38fcd16e04 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,740,865,865,699,1134700,875902311,00,0.00,N,5,-125, 20241104,865,856,901,848,549810,478911778,00,0.00,N,5,-9, 20241028,874,850,977,839,1385025,1260986680,00,0.00,N,2,27, 20241021,847,900,912,845,824833,718987554,00,0.00,N,5,-53, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 27cdc4f61607..41852d2ad353 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2795,3320,3435,2755,88955,266402135,00,0.00,N,5,-505, 20241104,3300,3320,3585,3290,85094,288941425,00,0.00,N,2,10, 20241028,3290,3390,3500,3110,38876,126726425,00,0.00,N,5,-100, 20241021,3390,3535,3550,3130,72859,240799855,00,0.00,N,5,-125, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 8d068013959e..e95a552f3552 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3760,4200,4215,3410,692760,2623429330,00,0.00,N,5,-455, 20241104,4215,4155,4305,4100,218791,925919495,00,0.00,N,2,40, 20241028,4175,4200,4345,4170,200982,854735825,00,0.00,N,5,-25, 20241021,4200,4570,4615,4180,314047,1372266830,00,0.00,N,5,-400, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 5c771f108fe3..59676ac34c33 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4200,4565,4565,3950,80955,335651935,00,0.00,N,5,-360, 20241104,4560,4560,4740,4445,25899,117914620,00,0.00,N,5,-25, 20241028,4585,4610,4730,4500,28850,132150125,00,0.00,N,5,-50, 20241021,4635,4850,5030,4610,31700,151175225,00,0.00,N,5,-245, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index d062e3105ae8..4bea1d26e2f7 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3065,3605,3640,2930,446756,1445004960,00,0.00,N,5,-575, 20241104,3640,3540,3795,3540,228573,840503230,00,0.00,N,2,60, 20241028,3580,3605,3815,3470,342758,1241285240,00,0.00,N,5,-25, 20241021,3605,3760,3970,3550,357385,1333827575,00,0.00,N,5,-140, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 3b87511df558..0f60e6e41ee5 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4620,5350,5610,4530,8764602,44745128965,00,0.00,N,5,-730, 20241104,5350,4310,5760,4150,16864685,86466355195,00,0.00,N,2,1065, 20241028,4285,4635,5000,4105,9227268,42983902670,00,0.00,N,5,-420, 20241021,4705,4080,5400,4045,26933232,129908980050,00,0.00,N,2,630, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index 2886c03971a5..6c8b9a30757c 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2865,3155,3200,2785,193851,582270030,00,0.00,N,5,-345, 20241104,3210,3305,3305,3150,56245,179492985,00,0.00,N,5,-10, 20241028,3220,3230,3305,3145,65269,209490935,00,0.00,N,5,-10, 20241021,3230,3330,3380,3180,88426,288845700,00,0.00,N,5,-140, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 028d415f523f..94ecebc506d3 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1576,1637,1700,1500,81839,128803732,00,0.00,N,5,-37, 20241104,1613,1632,1749,1600,25282,41805778,00,0.00,N,2,13, 20241028,1600,1671,1710,1600,39515,64188193,00,0.00,N,5,-71, 20241021,1671,1654,1687,1619,34996,58219533,00,0.00,N,2,25, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index 5337733dde36..a27f42d787c7 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20700,21050,24450,20000,4500349,100450057500,00,0.00,N,2,1050, 20241104,19650,14890,22250,14810,2804887,54535221850,00,0.00,N,2,4750, 20241028,14900,15590,16310,14850,315511,4943800960,00,0.00,N,5,-780, 20241021,15680,14960,17090,14180,1173121,18464926470,00,0.00,N,2,720, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index a391bbc4f48f..81d401cc5842 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8520,9800,10090,7750,367924,3340466840,00,0.00,N,5,-1370, 20241104,9890,10080,10580,9480,239737,2390129110,00,0.00,N,5,-160, 20241028,10050,10240,10720,9920,215759,2211175510,00,0.00,N,5,-170, 20241021,10220,11550,11800,10210,281900,3076082350,00,0.00,N,5,-1560, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index dbb822cc291a..c8bf2c0847a4 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,40800,52500,52800,38650,258524,11572222050,00,0.00,N,5,-11600, 20241104,52400,54200,60000,51200,204579,11376337100,00,0.00,N,5,-2000, 20241028,54400,51600,58500,51600,174101,9674282100,00,0.00,N,2,2900, 20241021,51500,52800,54500,49350,126877,6574228650,00,0.00,N,5,-1700, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index 2bc52a097913..c3574c0a5f77 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,25450,29100,29200,24350,428923,11488105600,00,0.00,N,5,-3750, 20241104,29200,29800,30400,28000,309594,9018451000,00,0.00,N,2,350, 20241028,28850,29600,30600,28550,259284,7640841800,00,0.00,N,5,-1050, 20241021,29900,32400,32950,29700,579361,18187969400,00,0.00,N,5,-2750, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 8bcbd7db05b6..2effe3862a8a 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5260,5540,5950,5030,31747,171150010,00,0.00,N,5,-280, 20241104,5540,5570,6070,5260,23055,128549520,00,0.00,N,5,-30, 20241028,5570,6000,6030,5560,36667,209169050,00,0.00,N,5,-350, 20241021,5920,6130,6140,5570,38522,223188590,00,0.00,N,5,-260, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index b73fe1c29c77..963376838e61 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3750,4105,4120,3595,2552897,9865560450,00,0.00,N,5,-350, 20241104,4100,4090,4180,3960,1164759,4764268595,00,0.00,N,2,10, 20241028,4090,4160,4195,3850,1797044,7305562275,00,0.00,N,5,-85, 20241021,4175,4115,4250,4020,2000307,8257881440,00,0.00,N,2,75, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index ea73ccaa5b66..712a0866ff25 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4615,5410,5420,4485,1237785,6038168730,00,0.00,N,5,-795, 20241104,5410,5470,5900,5360,1143151,6400643720,00,0.00,N,5,-130, 20241028,5540,5770,6300,5470,2050130,12155586170,00,0.00,N,5,-230, 20241021,5770,6530,6640,5740,2039288,12596512710,00,0.00,N,5,-760, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index b59da9a67770..0c7d071f8ada 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7200,7860,7860,6400,66277,462655700,00,0.00,N,5,-660, 20241104,7860,7540,7980,7450,44595,345103990,00,0.00,N,2,410, 20241028,7450,7730,8000,7240,49505,372616080,00,0.00,N,5,-350, 20241021,7800,7970,8330,7460,52212,407799730,00,0.00,N,5,-170, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index c270d935861a..053765c8baf4 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,597,614,643,570,3524458,2130666887,00,0.00,N,5,-17, 20241104,614,640,670,579,3096546,1898073427,00,0.00,N,5,-26, 20241028,640,654,697,625,5091494,3285464055,00,0.00,N,5,-14, 20241021,654,610,719,600,12666644,8245619600,00,0.00,N,2,45, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 4b2e1f140623..1632cd7a0d5a 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,371000,435000,435500,371000,3439852,1412215733500,00,0.00,N,5,-27500, 20241104,398500,417000,429000,375000,2120691,854090629500,00,0.00,N,5,-14000, 20241028,412500,403000,419000,400500,1336450,549765125000,00,0.00,N,2,5500, 20241021,407000,389000,419000,376500,1329156,531915696500,00,0.00,N,2,18500, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index a7cff6f1ef04..124f8911ead2 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30150,31100,31400,29300,569956,17173617650,00,0.00,N,5,-1150, 20241104,31300,31000,31900,30500,541406,16930120850,00,0.00,N,2,100, 20241028,31200,30050,31500,29850,547892,16768860450,00,0.00,N,2,1050, 20241021,30150,31550,31900,30050,730373,22620901700,00,0.00,N,5,-950, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index f2031e98416d..9869ee279010 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2605,3230,3235,2410,1273621,3593863670,00,0.00,N,5,-620, 20241104,3225,3120,3380,3060,1372134,4435391370,00,0.00,N,2,65, 20241028,3160,3250,3915,3050,13131139,46922595365,00,0.00,N,5,-50, 20241021,3210,2840,3595,2840,15228338,50867282510,00,0.00,N,2,400, diff --git a/376190/week/candle-week-42.csv b/376190/week/candle-week-42.csv index 61cb7e02cfc6..2d4d90d0cd54 100644 --- a/376190/week/candle-week-42.csv +++ b/376190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3745,4300,4320,3650,138871,542449430,00,0.00,N,5,-595, 20241104,4340,4560,4570,4340,179066,799172680,00,0.00,N,5,-255, 20241028,4595,4670,4730,4505,371497,1708164935,00,0.00,N,5,-150, 20241021,4745,4590,5940,4320,7628402,41009384850,00,0.00,N,2,170, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index d8cce497bf23..4b4f967253ad 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12300,14100,15450,12000,856849,12199380950,00,0.00,N,5,-1650, 20241105,13950,20500,20650,13550,6602860,115732176520,00,0.00,N,2,13950, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index 1ddb335aaab5..4536779bf0e5 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3015,3140,3200,2940,47876,144232295,00,0.00,N,5,-155, 20241104,3170,3195,3250,3090,60246,188755215,00,0.00,N,2,15, 20241028,3155,3125,3220,3015,52787,164030550,00,0.00,N,2,30, 20241021,3125,3180,3200,2980,47105,145926880,00,0.00,N,5,-55, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 748f80cd2bd9..3763f920788b 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,38250,39050,39650,34800,2366728,89429483100,00,0.00,N,5,-1600, 20241104,39850,36150,40500,34500,3845052,147742388700,00,0.00,N,2,4600, 20241028,35250,24100,35500,24000,6255248,191501864900,00,0.00,N,2,11450, 20241021,23800,24950,25050,22700,561767,13544114550,00,0.00,N,5,-900, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index dd9f70bb6c66..4ce557ee2fec 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2350,2610,2685,2150,6084745,14580164880,00,0.00,N,5,-315, 20241104,2665,2875,2955,2605,6104765,16823672820,00,0.00,N,5,-255, 20241028,2920,2750,3520,2560,51577248,161767289235,00,0.00,N,2,120, 20241021,2800,3330,3440,2730,13290660,40348592115,00,0.00,N,5,-580, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index a48c13f3020d..f1945491ae68 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4040,4745,4800,3980,191801,823630795,00,0.00,N,5,-750, 20241104,4790,4645,4900,4570,53996,257983450,00,0.00,N,2,100, 20241028,4690,4625,4760,4505,61412,284267200,00,0.00,N,2,65, 20241021,4625,4615,4710,4460,89539,407629465,00,0.00,N,2,10, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index d37c1ccc024c..a2f8d22b0b5d 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1879,2150,2150,1786,652013,1280223819,00,0.00,N,5,-251, 20241104,2130,2065,2200,2025,831687,1752571920,00,0.00,N,2,45, 20241028,2085,2265,2485,2080,1761283,4019153795,00,0.00,N,5,-220, 20241021,2305,2980,2980,2205,2785956,7105593370,00,0.00,N,5,-670, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index f884badf7204..c9a7094f1ddb 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2685,2750,2780,2620,601603,1613403845,00,0.00,N,5,-70, 20241104,2755,2855,2895,2755,468091,1321264980,00,0.00,N,5,-100, 20241028,2855,2860,2920,2735,930692,2610812805,00,0.00,N,5,-30, 20241021,2885,3263,3263,2840,1939263,5777098645,00,0.00,N,5,-358, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index c8bb78f61cc1..11ef43977b81 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1978,2100,2100,1884,354596,706693519,00,0.00,N,5,-127, 20241104,2105,2095,2260,2060,428111,913176590,00,0.00,N,5,-25, 20241028,2130,2140,2340,2050,632290,1396383580,00,0.00,N,5,-10, 20241021,2140,2000,2190,2000,642158,1352372230,00,0.00,N,2,95, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 033e0c21e5e0..a2fa7af41c83 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21900,24500,24500,21200,1471393,32980984550,00,0.00,N,5,-2650, 20241104,24550,23900,25550,23700,1154855,28564637500,00,0.00,N,2,750, 20241028,23800,22900,24900,22900,831410,19999487000,00,0.00,N,2,750, 20241021,23050,25000,26400,22850,1452376,36015232850,00,0.00,N,5,-1850, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index 0d63a21c172a..e7debd2653be 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5200,5340,5370,4800,122785,611888265,00,0.00,N,5,-140, 20241104,5340,5670,5700,5280,60184,330232910,00,0.00,N,5,-330, 20241028,5670,5520,5820,5500,49310,279717760,00,0.00,N,2,130, 20241021,5540,6250,6250,5540,114966,672390700,00,0.00,N,5,-620, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index d7811a9139dc..64c4e865114d 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13690,13560,14350,13220,480669,6654357240,00,0.00,N,2,140, 20241104,13550,13520,13800,13000,243739,3250227540,00,0.00,N,2,40, 20241028,13510,13790,14170,13210,346986,4754079200,00,0.00,N,3,0, 20241021,13510,13900,15310,13300,635377,9025821590,00,0.00,N,5,-20, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index cdb31ca33e7d..258f5c3765f3 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241104,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241028,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241021,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 82498baf9e56..e2d19cd332f9 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11010,12210,12330,10460,341907,3848843030,00,0.00,N,5,-1090, 20241104,12100,10650,12870,10650,1118007,13544865340,00,0.00,N,2,1460, 20241028,10640,10130,11200,10110,113414,1221270880,00,0.00,N,2,510, 20241021,10130,10460,10940,10020,129617,1347113870,00,0.00,N,5,-320, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index a1995b4a40a7..501b8dc62a38 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4720,4580,4780,4475,820430,3800100520,00,0.00,N,2,125, 20241104,4595,4755,4850,4550,595931,2824899945,00,0.00,N,5,-160, 20241028,4755,4595,4760,4560,542990,2529583560,00,0.00,N,2,150, 20241021,4605,4585,4775,4535,915332,4228328145,00,0.00,N,2,35, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index bfe97c3e7b24..72c0ef9d7172 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14570,18140,21200,13950,7421665,138421476660,00,0.00,N,5,-3180, 20241104,17750,18450,18620,16650,1476376,26313166440,00,0.00,N,5,-30, 20241028,17780,15100,18660,15070,3092090,54031137210,00,0.00,N,2,2730, 20241021,15050,16660,16900,14980,827731,13027840790,00,0.00,N,5,-1610, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index 3f05e8fa0453..c542b3a3f2c8 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4505,5200,5630,4300,28382520,144880895140,00,0.00,N,5,-535, 20241104,5040,4535,5360,4130,27001141,131499623020,00,0.00,N,2,495, 20241028,4545,4925,4925,4005,17395577,78154225110,00,0.00,N,5,-355, 20241021,4900,3995,5900,3520,79884261,387672486560,00,0.00,N,2,1025, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 5a7314ed3108..11124a9a741f 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3410,3665,3710,3250,410471,1421302820,00,0.00,N,5,-255, 20241104,3665,3770,3845,3630,278840,1040710390,00,0.00,N,5,-75, 20241028,3740,3720,3860,3720,375662,1420606920,00,0.00,N,5,-15, 20241021,3755,4120,4355,3740,1316751,5275881400,00,0.00,N,5,-330, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 28c8913e63fc..468545053845 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9690,9650,9800,9600,5,48470,00,0.00,N,2,40, 20241104,9650,9700,9800,9350,600,5690700,00,0.00,N,5,-150, 20241028,9800,9800,9800,9450,154,1458200,00,0.00,N,2,150, 20241021,9650,9800,9800,9400,8,76250,00,0.00,N,5,-150, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 5ce89fea08c0..6d1e2e6ab65d 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1317,1336,1387,1200,2870573,3767049230,00,0.00,N,5,-19, 20241104,1336,1113,1344,1113,3513537,4453357741,00,0.00,N,2,223, 20241028,1113,1144,1180,1065,741806,831484191,00,0.00,N,5,-43, 20241021,1156,1205,1235,1137,1402263,1657107542,00,0.00,N,5,-78, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index 7a05af0ba810..b8f6e5e6d313 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22400,25000,27000,21950,554290,13607052000,00,0.00,N,5,-2500, 20241104,24900,27850,28500,24200,634788,16825376800,00,0.00,N,5,-2850, 20241028,27750,27000,31650,26350,1400460,40099952100,00,0.00,N,2,650, 20241021,27100,29300,29600,25400,945185,25709392950,00,0.00,N,5,-2650, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index 24ded9a9d1e3..d55738c24363 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12310,12480,12650,12050,219746,2702192460,00,0.00,N,5,-170, 20241104,12480,13000,13090,12250,457483,5746256800,00,0.00,N,5,-520, 20241028,13000,12930,13250,12810,190309,2470114580,00,0.00,N,2,150, 20241021,12850,13110,13170,12840,244965,3181237690,00,0.00,N,5,-260, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index e482f1e17335..76196788ea6c 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2115,2350,2365,2005,714087,1510528895,00,0.00,N,5,-195, 20241104,2310,2315,2435,2270,381131,892185635,00,0.00,N,5,-15, 20241028,2325,2230,2360,2230,311771,720296315,00,0.00,N,2,35, 20241021,2290,2370,2435,2250,437179,1012907675,00,0.00,N,5,-95, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index 017177c46e72..4fb6ebfd0b41 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2835,3070,3070,2680,673645,1920910660,00,0.00,N,5,-235, 20241104,3070,3180,3350,3045,456198,1440964615,00,0.00,N,5,-140, 20241028,3210,3265,3345,3150,377704,1235210165,00,0.00,N,5,-85, 20241021,3295,3370,3400,3200,400935,1316784955,00,0.00,N,5,-75, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 51ae04c8d92f..3a6e8c0735d7 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10800,13990,14300,10540,1117375,13735958910,00,0.00,N,5,-3060, 20241104,13860,13670,16140,13070,3674426,54979205830,00,0.00,N,2,200, 20241028,13660,14010,14630,13150,739487,10303131190,00,0.00,N,5,-360, 20241021,14020,14550,15970,13590,2064485,30357198440,00,0.00,N,5,-680, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index 5d8c02c2af8d..ad8b6c93445b 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12560,14450,15890,11990,654905,9371709040,00,0.00,N,5,-1600, 20241104,14160,13830,14970,13380,177070,2514788120,00,0.00,N,2,340, 20241028,13820,13700,14430,13500,128408,1793804570,00,0.00,N,2,30, 20241021,13790,15100,15120,13690,134476,1936472800,00,0.00,N,5,-1310, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index fe73e852f334..5cab4b5a52dd 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,51400,57000,58100,50000,643145,33883456700,00,0.00,N,5,-7400, 20241104,58800,61500,64200,58800,466723,28868948100,00,0.00,N,5,-2700, 20241028,61500,56900,62700,56200,434414,25923571200,00,0.00,N,2,4300, 20241021,57200,61300,63200,57000,479985,28751920700,00,0.00,N,5,-4300, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index ffc96c60effd..cc2fb5686297 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,36900,44650,45100,35000,602393,23873883100,00,0.00,N,5,-7850, 20241104,44750,45700,48550,42950,479570,22210563650,00,0.00,N,5,-950, 20241028,45700,42850,47300,42850,383896,17452003550,00,0.00,N,2,2550, 20241021,43150,45100,45650,42400,347470,15176190950,00,0.00,N,5,-2150, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 3b9bad818ae9..195d85cd222f 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6700,7060,7090,6660,982807,6702333680,00,0.00,N,5,-370, 20241104,7070,7190,7210,7010,340506,2422461160,00,0.00,N,5,-120, 20241028,7190,6990,7230,6990,304774,2169875210,00,0.00,N,2,190, 20241021,7000,7130,7140,6980,269526,1902827120,00,0.00,N,5,-130, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index abac65ba3b7b..6c08f234758f 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6350,6300,6720,5790,867587,5472685330,00,0.00,N,5,-110, 20241104,6460,7430,7440,6400,735216,5087202300,00,0.00,N,5,-980, 20241028,7440,7550,7790,7290,662437,4996607240,00,0.00,N,5,-160, 20241021,7600,7130,7710,6900,739433,5363502320,00,0.00,N,2,310, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 32baba3df120..63bb04792548 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6790,7660,7980,6240,302257,2107183760,00,0.00,N,5,-830, 20241104,7620,7810,8330,7500,220798,1752947710,00,0.00,N,5,-170, 20241028,7790,7550,7850,7200,287035,2171497920,00,0.00,N,2,380, 20241021,7410,7770,8700,7050,598101,4682348780,00,0.00,N,5,-360, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 7806b7841d26..11da2382da54 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9180,8780,11460,8180,55617539,561105820410,00,0.00,N,2,410, 20241104,8770,7200,9280,7120,27532803,235149230930,00,0.00,N,2,1570, 20241028,7200,6980,10050,6890,42126352,364316775100,00,0.00,N,2,330, 20241021,6870,5330,7520,5330,29106250,202211223000,00,0.00,N,2,1670, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 87894787af10..276c26487e1e 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13990,14680,14940,13000,1435,19945810,00,0.00,N,5,-890, 20241104,14880,14900,15000,14000,3215,46150370,00,0.00,N,2,80, 20241028,14800,16000,16000,14700,5825,86954200,00,0.00,N,5,-1200, 20241021,16000,16250,16300,14800,3509,53299950,00,0.00,N,5,-250, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 5cf49f1248c7..de401ce07d32 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28100,29100,30850,27250,306938,8883559900,00,0.00,N,5,-1000, 20241104,29100,30000,31000,27550,325928,9713251650,00,0.00,N,5,-1450, 20241028,30550,32600,33500,30450,290539,9300135050,00,0.00,N,5,-1550, 20241021,32100,33450,35750,30150,502081,16398065300,00,0.00,N,5,-1400, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index 3ca7a29a0596..a33ff26c2229 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3300,3665,3970,3050,16369635,59573130675,00,0.00,N,5,-170, 20241104,3470,2800,4020,2780,30472712,107115786255,00,0.00,N,2,670, 20241028,2800,3030,3140,2750,3277910,9712191150,00,0.00,N,5,-230, 20241021,3030,3080,3545,2920,14844053,48478170205,00,0.00,N,5,-65, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 34c5eb6d42bc..f523e6a3e0ba 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8260,9100,9700,7850,687675,6152810870,00,0.00,N,5,-1160, 20241104,9420,8850,11960,8750,2932376,31399770270,00,0.00,N,2,570, 20241028,8850,9180,9370,8570,218438,1958137620,00,0.00,N,5,-310, 20241021,9160,10160,10300,9160,374062,3673982920,00,0.00,N,5,-1040, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index 95cd67479445..a1e28f9bfdcf 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,27300,31550,32000,25950,433317,12356351150,00,0.00,N,5,-4850, 20241104,32150,32250,38150,30750,1090246,37868375150,00,0.00,N,2,400, 20241028,31750,32900,34600,31150,451572,14722581450,00,0.00,N,5,-400, 20241021,32150,32600,34500,31000,363089,11887201350,00,0.00,N,5,-250, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index 8af0745a9020..3280499987f3 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1390,1498,1509,1363,598538,854562930,00,0.00,N,5,-108, 20241104,1498,1498,1519,1459,181495,268259132,00,0.00,N,3,0, 20241028,1498,1514,1659,1449,541851,824433014,00,0.00,N,5,-20, 20241021,1518,1476,1544,1400,422190,623990197,00,0.00,N,2,25, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 10a74af60484..33b26ff928a5 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4930,5970,6010,4640,306547,1579055820,00,0.00,N,5,-1020, 20241104,5950,5540,6150,5520,398519,2360483850,00,0.00,N,2,360, 20241028,5590,5250,6720,5250,1749031,10785681800,00,0.00,N,2,370, 20241021,5220,5610,5880,5180,152224,837401980,00,0.00,N,5,-380, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 74550fa75958..1988490a1912 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10120,10770,10770,9710,229995,2329121630,00,0.00,N,5,-820, 20241104,10940,13160,13700,10720,1139711,14238803830,00,0.00,N,5,-1340, 20241028,12280,11920,13670,11560,962064,12107685890,00,0.00,N,2,470, 20241021,11810,12810,13690,11750,319548,4033201010,00,0.00,N,5,-1290, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index 13d3fd91223d..cbfa4e61f201 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13180,14700,16600,12780,2424796,35675282750,00,0.00,N,5,-1490, 20241104,14670,15950,16700,14220,1397800,21458339920,00,0.00,N,5,-1230, 20241028,15900,17820,18570,15700,1512961,25858535590,00,0.00,N,5,-2260, 20241021,18160,21100,21250,18160,1982255,39288605420,00,0.00,N,5,-2940, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index 682d1703c3e3..7f1c55f4f5a3 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14300,15700,16870,13500,387677,5876149250,00,0.00,N,5,-1400, 20241104,15700,14230,17830,13610,656852,10668011480,00,0.00,N,2,1470, 20241028,14230,14450,14990,13610,83783,1210933100,00,0.00,N,5,-220, 20241021,14450,15910,16440,13700,135671,2023082650,00,0.00,N,5,-1450, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index 481b408589ea..64187bed6346 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30050,34850,35000,28150,2444075,77547640350,00,0.00,N,5,-4500, 20241104,34550,30900,36800,30150,1734537,58792422300,00,0.00,N,2,3850, 20241028,30700,34850,36800,30400,2269699,75686353300,00,0.00,N,5,-4100, 20241021,34800,39100,40900,34800,1607449,60040376250,00,0.00,N,5,-4250, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index bafb0d87cb14..3e9d3080176d 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1573,1610,1851,1370,419,676239,00,0.00,N,5,-37, 20241104,1610,1615,1615,1610,510,821148,00,0.00,N,5,-5, 20241028,1615,1625,1625,1615,20,32410,00,0.00,N,5,-5, 20241021,1620,1640,1640,1386,3,4651,00,0.00,N,2,20, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index be7fbedef44d..583f1805dee2 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1609,1955,1963,1570,931151,1596761638,00,0.00,N,5,-346, 20241104,1955,1936,2075,1933,239463,476080970,00,0.00,N,3,0, 20241028,1955,1995,2070,1932,544119,1083170688,00,0.00,N,5,-75, 20241021,2030,2155,2160,1915,471648,979559394,00,0.00,N,5,-125, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 389131265b24..7b9184ed6a46 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5090,6140,6180,4950,878964,4779489375,00,0.00,N,5,-1110, 20241104,6200,6670,6990,5950,828199,5433327490,00,0.00,N,5,-370, 20241028,6570,6290,6800,6180,643431,4179048860,00,0.00,N,2,150, 20241021,6420,6600,6740,6240,426444,2730459510,00,0.00,N,5,-250, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index f5a4f64c711b..7a3e6c359384 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12500,15560,15580,12000,1235685,16742235220,00,0.00,N,5,-3070, 20241104,15570,17020,17700,15280,1116027,18228317040,00,0.00,N,5,-1490, 20241028,17060,15650,18190,15650,1880179,32615210970,00,0.00,N,2,1550, 20241021,15510,17040,17300,15390,875456,14045143120,00,0.00,N,5,-1530, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index f081c125d4e1..00a27b5b57d4 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10060,11500,11540,9580,807327,8257066780,00,0.00,N,5,-1490, 20241104,11550,11390,12360,11310,603274,7127977100,00,0.00,N,2,180, 20241028,11370,11630,12120,11160,533121,6202712250,00,0.00,N,5,-330, 20241021,11700,12450,12570,11000,632363,7533123820,00,0.00,N,5,-650, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 64b9d7fc8cc9..45eb28095d5f 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4510,4540,4670,4315,1742658,7848232940,00,0.00,N,5,-30, 20241104,4540,4625,4695,4465,1746683,8009782330,00,0.00,N,5,-85, 20241028,4625,4830,4870,4570,1508426,7110411205,00,0.00,N,5,-210, 20241021,4835,4950,5010,4780,1489031,7311467845,00,0.00,N,5,-110, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index 02052e1cb47b..b27caf648fb6 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15790,14000,16360,13810,4149545,63599271710,00,0.00,N,2,1830, 20241104,13960,13300,14610,11300,3322467,44793063860,00,0.00,N,2,760, 20241028,13200,13500,14200,12340,2390851,32055228150,00,0.00,N,5,-150, 20241021,13350,11350,13450,11280,2324034,29461279560,00,0.00,N,2,2070, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index 9440d0fe148b..be1ae791a7fe 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2430,3120,3120,2370,1845133,5183198405,00,0.00,N,5,-445, 20241104,2875,2850,2950,2720,697853,1999375995,00,0.00,N,2,55, 20241028,2820,2910,3300,2820,3847667,11946883505,00,0.00,N,5,-105, 20241021,2925,3195,3260,2825,1964805,5922554705,00,0.00,N,5,-240, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index a961ed2b4c73..91c0921ff24a 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7210,8670,8680,6750,1053940,7783024990,00,0.00,N,5,-1450, 20241104,8660,9090,9270,8600,604115,5393178840,00,0.00,N,5,-360, 20241028,9020,8930,9870,8910,1287093,12043341560,00,0.00,N,2,90, 20241021,8930,9440,10490,8930,1622227,15694955450,00,0.00,N,5,-370, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 1e590606a7ef..e4c31effe7ca 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2540,2760,2760,2475,491762,1277134400,00,0.00,N,5,-215, 20241104,2755,2870,2870,2655,400583,1090048800,00,0.00,N,5,-55, 20241028,2810,2860,2885,2720,372096,1038350735,00,0.00,N,5,-45, 20241021,2855,2930,2980,2835,199396,573296335,00,0.00,N,5,-70, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 84515c4f5729..18039e163ee3 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18790,21650,22100,18040,2846245,56223375690,00,0.00,N,5,-2560, 20241104,21350,20600,22050,19800,2404370,50438341930,00,0.00,N,2,650, 20241028,20700,21850,22250,20450,2021878,42666077350,00,0.00,N,5,-1250, 20241021,21950,24050,25500,21900,3092520,72618861250,00,0.00,N,5,-1600, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index 54861041b4f0..faba84b61429 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,34350,40800,40800,32700,666424,23650166100,00,0.00,N,5,-6350, 20241104,40700,38950,41200,38000,397495,15868620300,00,0.00,N,2,1750, 20241028,38950,36850,40700,36500,422691,16386060350,00,0.00,N,2,2100, 20241021,36850,39200,39400,36650,332982,12613439850,00,0.00,N,5,-2300, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index 2c94630d5269..08c5f59f4e72 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3235,3375,3375,3200,354112,1155675280,00,0.00,N,5,-140, 20241104,3375,3410,3425,3360,212611,721509985,00,0.00,N,5,-75, 20241028,3450,3470,3495,3380,236046,809388000,00,0.00,N,5,-10, 20241021,3460,3585,3585,3410,271785,952964740,00,0.00,N,5,-120, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 691d591f3e1c..f9e101c7effc 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18560,21100,21250,17800,557456,10807840450,00,0.00,N,5,-1840, 20241104,20400,14510,20800,14510,1729779,33201359960,00,0.00,N,2,5890, 20241028,14510,14200,15100,14040,65120,942864740,00,0.00,N,2,490, 20241021,14020,14820,15100,13900,73049,1040945820,00,0.00,N,5,-970, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index be38b32ad2b1..32cc609ff10f 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,77600,93800,95500,77400,1600807,135983206700,00,0.00,N,5,-17500, 20241104,95100,84200,96600,83400,1501044,137473400200,00,0.00,N,2,11200, 20241028,83900,95300,97200,82500,1964731,173932873200,00,0.00,N,5,-11600, 20241021,95500,89000,96200,85500,2299171,209290644200,00,0.00,N,2,7100, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index 79ccb0a037e1..ecf064835ed4 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11190,10000,11500,9400,2273,24097270,00,0.00,N,2,300, 20241104,10890,10390,10990,9600,451,4362870,00,0.00,N,2,440, 20241028,10450,10750,10750,10450,222,2319900,00,0.00,N,5,-400, 20241021,10850,10960,11000,9360,1190,12401930,00,0.00,N,5,-60, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index e150484212f1..c76066f8f908 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13230,16450,16470,12600,713493,10041507960,00,0.00,N,5,-3200, 20241104,16430,16360,17030,15800,673271,11195077290,00,0.00,N,2,70, 20241028,16360,15800,17300,15790,697096,11624654560,00,0.00,N,2,490, 20241021,15870,17840,18650,15730,870570,15011956050,00,0.00,N,5,-1790, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 5fbb19559194..3673aa03e8b6 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9600,10020,10490,9400,895,8690750,00,0.00,N,5,-700, 20241104,10300,10000,10930,10000,671,6714230,00,0.00,N,2,280, 20241028,10020,10500,11470,10010,1129,11311750,00,0.00,N,2,20, 20241021,10000,10200,10840,10000,1625,16438760,00,0.00,N,5,-470, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index 8cc944a9b175..ba2aa97c5778 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1802,1914,1915,1701,1833967,3295201724,00,0.00,N,5,-91, 20241104,1893,1851,1950,1837,1499880,2827698298,00,0.00,N,2,35, 20241028,1858,1840,1917,1815,1032761,1934834400,00,0.00,N,2,7, 20241021,1851,1905,1997,1851,1309400,2490359143,00,0.00,N,5,-42, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index b5a20da6533d..6ee50826be81 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17490,17690,17900,17300,26224,464238200,00,0.00,N,5,-200, 20241104,17690,18350,18500,17650,24684,448088740,00,0.00,N,5,-520, 20241028,18210,18570,18700,18150,29149,536118370,00,0.00,N,5,-360, 20241021,18570,17830,18750,17300,72614,1303494540,00,0.00,N,2,740, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 30c4a149b785..007958b98a72 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,34450,34800,35250,32000,5800490,195780815750,00,0.00,N,5,-1150, 20241104,35600,33500,38750,33000,16423832,593237382550,00,0.00,N,2,2500, 20241028,33100,30500,36000,28000,13557753,447369706050,00,0.00,N,2,2650, 20241021,30450,30400,31800,28650,2267216,69088978100,00,0.00,N,5,-50, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index 78f6e2a8975d..fd2d21409770 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3270,3475,3475,3160,314176,1021362475,00,0.00,N,5,-85, 20241104,3355,3520,3550,3335,296697,1022314925,00,0.00,N,5,-160, 20241028,3515,3370,3520,3230,431902,1449624830,00,0.00,N,2,165, 20241021,3350,3415,3540,3275,523525,1781772780,00,0.00,N,5,-145, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index 01378aa77d8f..ea89e6a80ce0 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1220,1530,1550,1135,750318,912799944,00,0.00,N,5,-306, 20241104,1526,1783,1783,1500,221037,350458343,00,0.00,N,5,-223, 20241028,1749,1848,1848,1695,137139,240750568,00,0.00,N,5,-82, 20241021,1831,1836,2000,1831,87805,165928351,00,0.00,N,5,-169, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index ac81a67e266c..4ea1500f1117 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13710,16880,17440,13330,1162304,18417645860,00,0.00,N,5,-2650, 20241104,16360,13870,17000,13770,1551110,24600210900,00,0.00,N,2,2450, 20241028,13910,13890,14470,13490,172530,2406912320,00,0.00,N,2,20, 20241021,13890,13800,14570,13420,196772,2756716470,00,0.00,N,2,190, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 7b4e4fa04bc8..90bcfc9c0776 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3020,3700,3700,3000,140423,460482835,00,0.00,N,5,-675, 20241104,3695,3630,3805,3495,63451,230649095,00,0.00,N,2,65, 20241028,3630,3645,3760,3615,34230,126396240,00,0.00,N,5,-50, 20241021,3680,3900,3900,3590,51782,192929590,00,0.00,N,5,-200, diff --git a/406760/week/candle-week-42.csv b/406760/week/candle-week-42.csv index 815a6c703e80..b7d20fabb828 100644 --- a/406760/week/candle-week-42.csv +++ b/406760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1804,1997,1997,1760,559781,1030660408,00,0.00,N,5,-165, 20241104,1969,2075,2095,1956,673727,1357583585,00,0.00,N,5,-116, 20241028,2085,2075,2140,2070,1063848,2232331550,00,0.00,N,2,10, 20241021,2075,2080,2085,2070,168439,349447110,00,0.00,N,5,-10, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 30cb74443370..89f265dee607 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11340,14000,14120,10630,200731,2438866010,00,0.00,N,5,-2860, 20241104,14200,13840,14310,13340,140215,1943130310,00,0.00,N,2,370, 20241028,13830,13420,15690,13420,383119,5673878500,00,0.00,N,2,410, 20241021,13420,14710,15310,13210,147832,2100623950,00,0.00,N,5,-1290, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index 7033166517a5..7373f664a82d 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5300,6060,6100,4955,380177,2079630090,00,0.00,N,5,-800, 20241104,6100,6040,6360,5990,269925,1672336560,00,0.00,N,2,60, 20241028,6040,5890,6530,5890,545286,3388669100,00,0.00,N,2,220, 20241021,5820,6190,6310,5800,212859,1280713580,00,0.00,N,5,-370, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 5aa105f9e00f..ba44b25be7bb 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2865,3590,3605,2760,2491206,7751692040,00,0.00,N,5,-740, 20241104,3605,3900,4145,3520,4876565,18394892530,00,0.00,N,5,-345, 20241028,3950,4165,5230,3880,27187669,132102360110,00,0.00,N,5,-215, 20241021,4165,4095,4950,3965,22754306,104786237825,00,0.00,N,2,205, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index 8c4ea126ac0e..9f99b5f6f556 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2065,2140,2140,1947,366502,740077979,00,0.00,N,5,-75, 20241104,2140,2130,2195,2105,69452,148362190,00,0.00,N,5,-10, 20241028,2150,2160,2235,2095,143274,314298310,00,0.00,N,5,-10, 20241021,2160,2200,2235,2070,109006,232917075,00,0.00,N,5,-60, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index ea8b331c7204..0d6b78ecee28 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6340,7650,7750,6090,1564774,10712681180,00,0.00,N,5,-1470, 20241104,7810,6900,8190,6850,5323401,40906458190,00,0.00,N,2,850, 20241028,6960,6750,7930,6750,2566834,19011240760,00,0.00,N,2,140, 20241021,6820,7810,8340,6800,2121216,15704648920,00,0.00,N,5,-1070, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index f6a37d7b6490..338e2b51ced2 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4030,4730,4975,3905,395356,1697852590,00,0.00,N,5,-935, 20241104,4965,5170,5320,4850,184128,939165385,00,0.00,N,5,-195, 20241028,5160,4965,6140,4750,637351,3452599960,00,0.00,N,2,195, 20241021,4965,5500,5620,4880,193215,1001158535,00,0.00,N,5,-385, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index a474ba6aeff3..2f16afbcae0a 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7830,9790,9790,7680,404303,3448533690,00,0.00,N,5,-1620, 20241104,9450,10110,10500,9100,399416,3918384040,00,0.00,N,5,-580, 20241028,10030,10080,10860,9850,454592,4667163060,00,0.00,N,5,-160, 20241021,10190,11220,11630,10080,505240,5448047710,00,0.00,N,5,-1110, diff --git a/412930/week/candle-week-42.csv b/412930/week/candle-week-42.csv index 686a7c3ae13a..513b448f9a1e 100644 --- a/412930/week/candle-week-42.csv +++ b/412930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2485,2620,2775,2395,502717,1285333670,00,0.00,N,5,-135, 20241104,2620,3095,3120,2600,756444,2144114640,00,0.00,N,5,-475, 20241028,3095,2665,3135,2665,1081210,3170590740,00,0.00,N,2,405, 20241021,2690,2680,2725,2595,393390,1044908110,00,0.00,N,2,10, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index 8f5503715faf..c755b11535ef 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,600,1012,1160,561,8918,5273571,00,0.00,N,5,-280, 20241104,880,895,1117,723,678,546980,00,0.00,N,2,101, 20241028,779,1222,1222,723,11914,9693436,00,0.00,N,5,-284, 20241021,1063,1610,1700,1063,3510,4319998,00,0.00,N,5,-339, diff --git a/413600/week/candle-week-42.csv b/413600/week/candle-week-42.csv index f2946df0037e..9212c6384cc3 100644 --- a/413600/week/candle-week-42.csv +++ b/413600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2360,2505,2650,2275,365134,870562390,00,0.00,N,5,-160, 20241104,2520,2810,2810,2520,231668,608456035,00,0.00,N,5,-290, 20241028,2810,2695,2845,2665,301285,835882615,00,0.00,N,2,120, 20241021,2690,2670,2760,2590,136035,360033210,00,0.00,N,5,-35, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 0142c2b90211..0eb220b5218a 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1933,2330,2525,1839,3066197,6588716093,00,0.00,N,5,-412, 20241104,2345,2455,2515,2330,171806,411458050,00,0.00,N,5,-110, 20241028,2455,2545,2685,2375,210079,529044705,00,0.00,N,5,-115, 20241021,2570,2705,2735,2440,164816,422682395,00,0.00,N,5,-170, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index ef3790e724a0..4d41243233db 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8230,8790,8790,7600,90364,724498370,00,0.00,N,5,-170, 20241104,8400,7490,8550,7440,145279,1184251550,00,0.00,N,2,910, 20241028,7490,7450,7720,7300,62400,463689200,00,0.00,N,2,40, 20241021,7450,7590,7980,7320,126889,959653050,00,0.00,N,5,-130, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index 0a66cad07183..b945b1f64c97 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7430,7850,7880,7050,114093,844198890,00,0.00,N,5,-420, 20241104,7850,8020,8350,7630,139236,1110908330,00,0.00,N,5,-380, 20241028,8230,8120,8300,8040,22729,185382680,00,0.00,N,2,110, 20241021,8120,8500,8540,8060,40924,338314260,00,0.00,N,5,-380, diff --git a/415580/week/candle-week-42.csv b/415580/week/candle-week-42.csv index 6d2bc494fd2c..19009fe8b72a 100644 --- a/415580/week/candle-week-42.csv +++ b/415580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2095,2100,2105,2090,195420,409256405,00,0.00,N,3,0, 20241104,2095,2110,2110,2095,305228,640690420,00,0.00,N,5,-5, 20241028,2100,2105,2105,2095,71328,149816990,00,0.00,N,3,0, 20241021,2100,2100,2105,2090,195200,409011815,00,0.00,N,3,0, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 95ee7d9e59b6..2b55deb14651 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,24000,26250,27450,22800,385537,9762849200,00,0.00,N,5,-2150, 20241104,26150,25000,27050,24900,203310,5278333050,00,0.00,N,2,1150, 20241028,25000,25800,26250,25000,157443,4034420100,00,0.00,N,5,-900, 20241021,25900,26300,28350,25100,283873,7525985600,00,0.00,N,5,-450, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 33a3dac9f32d..12a0c201e7fc 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7300,8760,8770,7020,485917,3774485100,00,0.00,N,5,-1450, 20241104,8750,9000,9520,8480,296712,2663084670,00,0.00,N,5,-260, 20241028,9010,9310,9700,8960,296272,2735929180,00,0.00,N,5,-350, 20241021,9360,10690,10840,9350,327060,3277789790,00,0.00,N,5,-1430, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 084a6e9e5ad3..896238835c10 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2145,2405,2410,2025,514143,1122440440,00,0.00,N,5,-260, 20241104,2405,2385,2530,2340,485592,1183428745,00,0.00,N,2,20, 20241028,2385,2405,2640,2335,816598,2034803985,00,0.00,N,5,-55, 20241021,2440,2705,2890,2400,789324,2097206015,00,0.00,N,5,-310, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 81c19bac52b3..0d9583358c43 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12170,14720,14940,11500,1924679,24969187330,00,0.00,N,5,-2540, 20241104,14710,15090,16760,14710,1705209,26542361360,00,0.00,N,5,-370, 20241028,15080,15110,15750,14730,926946,14144660680,00,0.00,N,5,-120, 20241021,15200,16280,16680,15070,967112,15081827800,00,0.00,N,5,-1060, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index dfd992e3ece0..eb3ba0cc9ac2 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4365,4600,4630,4315,356185,1572463325,00,0.00,N,5,-235, 20241104,4600,4780,4875,4570,188711,890456885,00,0.00,N,5,-235, 20241028,4835,4895,4920,4740,206875,995180710,00,0.00,N,5,-55, 20241021,4890,4965,5020,4850,171742,848037940,00,0.00,N,5,-75, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 10c4b92e1bbf..8fa8c5dc063c 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2930,3165,3240,2720,430080,1274935565,00,0.00,N,5,-310, 20241104,3240,3260,3395,3185,196863,648823900,00,0.00,N,5,-20, 20241028,3260,3420,3455,3150,364695,1204316960,00,0.00,N,5,-160, 20241021,3420,3540,3665,3400,265784,937325255,00,0.00,N,5,-120, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 50be859183d0..46d29fa6055f 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9400,9310,9950,8610,449788,4163637580,00,0.00,N,2,90, 20241104,9310,9170,9320,8930,107869,987392710,00,0.00,N,2,180, 20241028,9130,8640,9250,8620,197625,1779699740,00,0.00,N,2,430, 20241021,8700,8980,9650,8600,462959,4224870290,00,0.00,N,5,-80, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 2f6014329617..03993fbd5de3 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6320,7220,7240,6050,275211,1766776160,00,0.00,N,5,-900, 20241104,7220,7610,7870,7110,161370,1211063260,00,0.00,N,5,-420, 20241028,7640,7850,8220,7520,215776,1698719670,00,0.00,N,5,-280, 20241021,7920,7950,8550,7640,234826,1883231500,00,0.00,N,5,-140, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index d884b09cdb12..7401b780191d 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8880,9840,10180,8710,48403,459106690,00,0.00,N,5,-960, 20241104,9840,10250,10350,9710,21067,210058960,00,0.00,N,5,-350, 20241028,10190,9770,10500,9630,37883,380186050,00,0.00,N,2,420, 20241021,9770,9930,10250,9610,21572,210304350,00,0.00,N,5,-90, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 85585c9fa6f2..edbf2b7f5564 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8900,9560,9740,8360,157835,1405093910,00,0.00,N,5,-710, 20241104,9610,9400,9700,9280,25124,239670590,00,0.00,N,2,240, 20241028,9370,9360,9720,9180,31265,292196060,00,0.00,N,2,50, 20241021,9320,9550,9730,9100,35156,332409640,00,0.00,N,5,-320, diff --git a/418170/week/candle-week-42.csv b/418170/week/candle-week-42.csv index 2aac208f8e05..87b790a9c1b5 100644 --- a/418170/week/candle-week-42.csv +++ b/418170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1950,2185,2185,1910,316173,645570473,00,0.00,N,5,-245, 20241104,2195,2345,2350,2050,372791,826652240,00,0.00,N,5,-160, 20241028,2355,2335,2385,2265,415019,963726650,00,0.00,N,2,20, 20241021,2335,2240,2360,2205,263924,598206535,00,0.00,N,2,65, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index 35b39f3d4881..e2f3c9c7676c 100644 --- a/418210/week/candle-week-42.csv +++ b/418210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241104,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241028,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241021,2245,2180,2270,2155,78667,172983345,00,0.00,N,2,65, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index 855ee621211a..efa9bcba9af0 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241104,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241028,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241021,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 3d7972182c89..c71bb5c316dd 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2930,3085,3190,2725,572755,1660099740,00,0.00,N,5,-270, 20241104,3200,3115,3310,3095,203413,655010390,00,0.00,N,2,90, 20241028,3110,3080,3320,3070,452166,1437088500,00,0.00,N,5,-80, 20241021,3190,3600,3695,3160,411325,1386483895,00,0.00,N,5,-380, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index a058175a0a04..b848825634b9 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13760,13990,13990,12200,1157222,15260385770,00,0.00,N,5,-140, 20241104,13900,13840,14710,13680,637513,9084678090,00,0.00,N,2,70, 20241028,13830,13410,14490,13100,834457,11628782760,00,0.00,N,2,420, 20241021,13410,14710,14800,13410,1488480,21019319920,00,0.00,N,5,-1440, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index 629f3f3076b5..2b299e2d28ec 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14130,21000,21300,13200,4015328,69967839500,00,0.00,N,5,-6470, 20241104,20600,19300,22250,17650,5569878,113861686000,00,0.00,N,2,1300, 20241028,19300,17710,22100,17710,3047215,61643985950,00,0.00,N,2,1720, 20241021,17580,17900,18860,16700,459732,8020857580,00,0.00,N,5,-320, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 70624be90214..2d5dd6d7d427 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9490,11030,11120,8720,162884,1611302390,00,0.00,N,5,-1540, 20241104,11030,12050,12750,10730,242850,2842449750,00,0.00,N,5,-1010, 20241028,12040,13650,14500,11890,151874,2010672700,00,0.00,N,5,-1730, 20241021,13770,15000,15880,13660,108780,1606803580,00,0.00,N,5,-1230, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index 730bb5668b4d..0e4cd134f343 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1748,2020,2035,1677,1668320,3089865999,00,0.00,N,5,-237, 20241104,1985,2040,2140,1900,1487485,3028515357,00,0.00,N,5,-50, 20241028,2035,2195,2255,2000,3025780,6495994715,00,0.00,N,5,-170, 20241021,2205,2010,2550,1929,28439400,66988561365,00,0.00,N,2,195, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index f133e358b08d..2f6a220edfc1 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10290,9680,11910,9680,349656,3825385560,00,0.00,N,2,520, 20241104,9770,10100,10290,9670,87499,869875000,00,0.00,N,5,-470, 20241028,10240,9230,10600,9210,88345,863898480,00,0.00,N,2,1010, 20241021,9230,9110,9430,8850,104718,949799590,00,0.00,N,2,50, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index dc0b4470db64..0b43326b7258 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5870,6060,6200,5540,89693,521900360,00,0.00,N,5,-290, 20241104,6160,6030,7140,6010,378493,2499250720,00,0.00,N,2,40, 20241028,6120,6460,6500,6030,68335,424606310,00,0.00,N,5,-340, 20241021,6460,6780,6830,6350,47147,308755050,00,0.00,N,5,-330, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index 490657c418ac..6b14513bf63b 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11550,12010,12280,10810,577300,6550362560,00,0.00,N,5,-450, 20241104,12000,12520,13400,12000,579286,7295826830,00,0.00,N,5,-520, 20241028,12520,12880,13600,12450,495029,6412311380,00,0.00,N,5,-360, 20241021,12880,13840,14250,12840,967701,12964379910,00,0.00,N,5,-950, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index 96ba49c53313..7dc549080afd 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1624,1868,1877,1560,1182203,1991246024,00,0.00,N,5,-244, 20241104,1868,1813,1880,1810,355741,658500982,00,0.00,N,2,55, 20241028,1813,1797,1867,1793,628297,1144575457,00,0.00,N,2,10, 20241021,1803,1985,2010,1789,1304233,2484009602,00,0.00,N,5,-194, diff --git a/419700/week/candle-week-42.csv b/419700/week/candle-week-42.csv index 41065c155fcf..de8c0ecb8827 100644 --- a/419700/week/candle-week-42.csv +++ b/419700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,176,176,176,176,0,0,00,0.00,N,3,0, 20241104,176,176,176,176,0,0,00,0.00,N,3,0, 20241028,176,176,176,176,0,0,00,0.00,N,3,0, 20241021,176,176,176,176,0,0,00,0.00,N,3,0, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 12490f7a2d89..4291b0d163ff 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9640,12700,12800,9150,561499,5844871190,00,0.00,N,5,-3630, 20241104,13270,13520,14400,12210,265793,3550758320,00,0.00,N,5,-350, 20241028,13620,14450,16550,13060,1002370,15236312650,00,0.00,N,5,-860, 20241021,14480,17580,17580,14130,110034,1712222140,00,0.00,N,5,-2690, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index fc0ef4a10bcf..03bf00251587 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,28700,36400,36400,28200,247795,7804450500,00,0.00,N,5,-8300, 20241104,37000,35700,39300,35500,135377,5031431400,00,0.00,N,2,900, 20241028,36100,36600,38450,35800,87065,3210699450,00,0.00,N,5,-500, 20241021,36600,39750,40250,36000,118115,4505873400,00,0.00,N,5,-3150, diff --git a/421800/week/candle-week-42.csv b/421800/week/candle-week-42.csv index 06687a1ec577..25ca506e18c6 100644 --- a/421800/week/candle-week-42.csv +++ b/421800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2710,2710,2710,2710,0,0,00,0.00,N,3,0, 20241104,2710,2710,2710,2710,0,0,00,0.00,N,3,0, 20241028,2710,2710,2710,2710,0,0,00,0.00,N,3,0, 20241021,2710,2360,2710,2350,1143652,2918993430,00,0.00,N,2,350, diff --git a/422040/week/candle-week-42.csv b/422040/week/candle-week-42.csv index 2bb40c2ea285..408c20becb82 100644 --- a/422040/week/candle-week-42.csv +++ b/422040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2110,2110,2115,2100,181938,383429335,00,0.00,N,3,0, 20241104,2110,2110,2115,2105,160538,338432150,00,0.00,N,5,-5, 20241028,2115,2105,2115,2100,114528,241264465,00,0.00,N,2,15, 20241021,2100,2105,2120,2100,117567,247577355,00,0.00,N,5,-15, diff --git a/424140/week/candle-week-42.csv b/424140/week/candle-week-42.csv index 0bab49f004b4..e56a8de30a7b 100644 --- a/424140/week/candle-week-42.csv +++ b/424140/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241104,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20241028,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20241021,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20241014,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20241007,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240930,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240923,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240919,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240909,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240902,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240826,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240819,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240812,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240805,2165,2165,2165,2165,0,0,00,0.00,N,3,0, -20240729,2165,2180,2185,2145,16892,36549590,00,0.00,N,5,-5, -20240722,2170,2135,2200,2120,131100,281093250,00,0.00,N,2,40, -20240715,2130,2150,2170,2100,196370,418031725,00,0.00,N,5,-20, -20240708,2150,2155,2180,2140,41117,88441085,00,0.00,N,5,-5, -20240701,2155,2185,2220,2130,57923,125056955,00,0.00,N,5,-35, -20240624,2190,2125,2200,2115,142645,308344600,00,0.00,N,2,25, -20240617,2165,2205,2220,2110,145152,317616650,00,0.00,N,5,-40, -20240610,2205,2110,2215,2075,121155,260904455,00,0.00,N,2,85, -20240603,2120,2100,2120,2065,298159,620204030,00,0.00,N,2,15, -20240527,2105,2100,2120,2080,17379,36344870,00,0.00,N,5,-20, -20240520,2125,2125,2160,2095,65072,138064805,00,0.00,N,5,-30, -20240513,2155,2120,2180,2100,87657,187740225,00,0.00,N,2,35, -20240507,2120,2100,2190,2085,39081,82726815,00,0.00,N,2,15, -20240429,2105,2090,2105,2080,77776,162684715,00,0.00,N,2,15, -20240422,2090,2085,2090,2070,38534,80206540,00,0.00,N,2,5, -20240415,2085,2075,2090,2075,42376,88122005,00,0.00,N,2,5, -20240408,2080,2080,2090,2060,114321,236763645,00,0.00,N,3,0, -20240401,2080,2075,2100,2070,40991,85596495,00,0.00,N,2,5, -20240325,2075,2070,2080,2055,132762,274236735,00,0.00,N,5,-5, -20240318,2080,2090,2090,2060,170436,353245530,00,0.00,N,5,-10, -20240311,2090,2075,2090,2070,77553,160874105,00,0.00,N,2,20, -20240304,2070,2090,2090,2005,108224,223732955,00,0.00,N,5,-20, -20240226,2090,2080,2090,2065,59367,123114540,00,0.00,N,2,10, -20240219,2080,2080,2095,2045,117828,244085805,00,0.00,N,5,-10, -20240213,2090,2075,2095,2075,31486,65555005,00,0.00,N,5,-5, -20240205,2095,2080,2100,2080,53952,112528970,00,0.00,N,2,5, -20240129,2090,2065,2095,2065,72994,152074735,00,0.00,N,2,5, -20240122,2085,2050,2100,2045,68933,143273055,00,0.00,N,2,35, -20240115,2050,2035,2080,2035,190740,393547955,00,0.00,N,5,-5, -20240108,2055,2015,2055,2005,102310,207262735,00,0.00,N,2,40, -20240102,2015,1998,2015,1998,43798,87751820,00,0.00,N,2,15, -20231226,2000,1993,2000,1981,69433,138209065,00,0.00,N,2,13, -20231218,1987,1995,1995,1962,116100,229083370,00,0.00,N,5,-1, -20231211,1988,2000,2005,1957,44720,88735938,00,0.00,N,5,-11, -20231204,1999,2005,2010,1996,56334,112676397,00,0.00,N,5,-6, -20231127,2005,1995,2005,1989,46081,92010631,00,0.00,N,2,10, -20231120,1995,1994,1995,1980,18335,36413548,00,0.00,N,2,11, -20231113,1984,2000,2000,1950,76699,151444095,00,0.00,N,5,-12, -20231106,1996,1996,2005,1993,61984,123818074,00,0.00,N,5,-4, -20231030,2000,2010,2015,1992,31329,62655769,00,0.00,N,5,-5, -20231023,2005,2010,2020,1996,52995,106201566,00,0.00,N,5,-10, -20231016,2015,2035,2035,2000,73061,146895170,00,0.00,N,5,-15, -20231010,2030,2030,2040,2015,48565,98259505,00,0.00,N,3,0, -20231004,2030,2030,2035,2020,10289,20829735,00,0.00,N,5,-10, -20230925,2040,2030,2040,2010,42859,86657805,00,0.00,N,2,5, -20230918,2035,2035,2045,2015,98052,198944630,00,0.00,N,5,-5, -20230911,2040,2025,2050,2010,75888,154039230,00,0.00,N,2,10, -20230904,2030,2025,2040,2005,80192,162434600,00,0.00,N,5,-5, -20230828,2035,2015,2055,2010,19709,39808860,00,0.00,N,2,15, -20230821,2020,2025,2035,2005,79209,159627410,00,0.00,N,5,-20, -20230814,2040,2040,2040,2020,26729,54273160,00,0.00,N,3,0, -20230807,2040,2035,2070,2030,91096,185660320,00,0.00,N,5,-15, -20230731,2055,2060,2075,2015,195734,398634455,00,0.00,N,5,-20, -20230724,2075,2095,2100,2060,99027,205398165,00,0.00,N,5,-30, -20230717,2105,2085,2125,2080,115289,242592195,00,0.00,N,2,15, -20230710,2090,2070,2105,2070,76731,159836015,00,0.00,N,2,10, -20230703,2080,2090,2110,2060,117805,245703120,00,0.00,N,5,-25, -20230626,2105,2095,2120,2085,114844,241154105,00,0.00,N,5,-5, -20230619,2110,2130,2140,2095,159381,337136715,00,0.00,N,5,-20, -20230612,2130,2140,2155,2120,137887,294289280,00,0.00,N,5,-25, -20230605,2155,2105,2170,2095,172396,367440085,00,0.00,N,2,55, -20230530,2100,2080,2105,2065,143662,299523355,00,0.00,N,2,20, -20230522,2080,2050,2090,2045,127980,263980925,00,0.00,N,2,20, -20230515,2060,2040,2060,2035,69143,141615135,00,0.00,N,2,20, -20230508,2040,2035,2045,2025,93225,189590875,00,0.00,N,2,10, -20230502,2030,2035,2050,2025,66315,134796770,00,0.00,N,5,-15, -20230424,2045,2055,2055,2015,94589,191895175,00,0.00,N,3,0, -20230417,2045,2050,2060,2025,152867,312678770,00,0.00,N,3,0, -20230410,2045,2040,2050,2020,53980,109811885,00,0.00,N,2,5, -20230403,2040,2020,2045,2015,59181,120320075,00,0.00,N,2,10, -20230327,2030,2030,2030,1999,69184,138900274,00,0.00,N,2,10, -20230320,2020,2020,2030,2000,29001,58529810,00,0.00,N,3,0, -20230313,2020,2030,2030,1995,101249,202685083,00,0.00,N,3,0, -20230306,2020,2050,2055,2015,58578,118841185,00,0.00,N,5,-30, -20230227,2050,2040,2055,2035,18296,37398505,00,0.00,N,3,0, -20230220,2050,2035,2055,2025,111266,227253175,00,0.00,N,2,20, -20230213,2030,2020,2040,2010,76147,153889175,00,0.00,N,5,-5, -20230206,2035,2010,2040,2000,244787,494022975,00,0.00,N,2,35, -20230130,2000,2010,2020,1996,116140,233040799,00,0.00,N,5,-10, -20230125,2010,2000,2015,2000,23905,47968410,00,0.00,N,2,5, -20230116,2005,2005,2015,1995,102027,204390095,00,0.00,N,2,5, -20230109,2000,1980,2010,1975,167556,333470885,00,0.00,N,2,20, -20230102,1980,1980,1990,1970,274480,543268580,00,0.00,N,3,0, -20221226,1980,1965,2000,1965,200937,398687110,00,0.00,N,2,10, -20221219,1970,1995,2005,1960,164397,324935895,00,0.00,N,5,-20, -20221212,1990,1980,2000,1975,44716,88781840,00,0.00,N,3,0, +20241111,2075,2085,2085,2070,1426169,2964912015,00,0.00,N,5,-10, +20241104,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20241028,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20241021,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20241014,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20241007,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240930,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240923,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240919,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240909,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240902,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240826,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240819,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240812,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240805,2085,2085,2085,2085,0,0,00,0.00,N,3,0, +20240729,2085,2099,2104,2065,17540,36549590,00,0.00,N,5,-4, +20240722,2089,2056,2118,2041,136128,281093250,00,0.00,N,2,38, +20240715,2051,2070,2089,2022,203903,418031725,00,0.00,N,5,-19, +20240708,2070,2075,2099,2060,42692,88441085,00,0.00,N,5,-5, +20240701,2075,2104,2137,2051,60143,125056955,00,0.00,N,5,-34, +20240624,2109,2046,2118,2036,148116,308344600,00,0.00,N,2,24, +20240617,2085,2123,2137,2032,150718,317616650,00,0.00,N,5,-38, +20240610,2123,2032,2133,1998,125801,260904455,00,0.00,N,2,82, +20240603,2041,2022,2041,1988,309597,620204030,00,0.00,N,2,14, +20240527,2027,2022,2041,2003,18042,36344870,00,0.00,N,5,-19, +20240520,2046,2046,2080,2017,67567,138064805,00,0.00,N,5,-29, +20240513,2075,2041,2099,2022,91019,187740225,00,0.00,N,2,34, +20240507,2041,2022,2109,2007,40580,82726815,00,0.00,N,2,14, +20240429,2027,2012,2027,2003,80758,162684715,00,0.00,N,2,15, +20240422,2012,2007,2012,1993,40010,80206540,00,0.00,N,2,5, +20240415,2007,1998,2012,1998,44000,88122005,00,0.00,N,2,4, +20240408,2003,2003,2012,1983,118706,236763645,00,0.00,N,3,0, +20240401,2003,1998,2022,1993,42560,85596495,00,0.00,N,2,5, +20240325,1998,1993,2003,1979,137854,274236735,00,0.00,N,5,-5, +20240318,2003,2012,2012,1983,176973,353245530,00,0.00,N,5,-9, +20240311,2012,1998,2012,1993,80526,160874105,00,0.00,N,2,19, +20240304,1993,2012,2012,1930,112374,223732955,00,0.00,N,5,-19, +20240226,2012,2003,2012,1988,61642,123114540,00,0.00,N,2,9, +20240219,2003,2003,2017,1969,122346,244085805,00,0.00,N,5,-9, +20240213,2012,1998,2017,1998,32691,65555005,00,0.00,N,5,-5, +20240205,2017,2003,2022,2003,56019,112528970,00,0.00,N,2,5, +20240129,2012,1988,2017,1988,75792,152074735,00,0.00,N,2,5, +20240122,2007,1974,2022,1969,71576,143273055,00,0.00,N,2,33, +20240115,1974,1959,2003,1959,198057,393547955,00,0.00,N,5,-5, +20240108,1979,1940,1979,1930,106233,207262735,00,0.00,N,2,39, +20240102,1940,1924,1940,1924,45477,87751820,00,0.00,N,2,14, +20231226,1926,1919,1926,1907,72096,138209065,00,0.00,N,2,13, +20231218,1913,1921,1921,1889,120553,229083370,00,0.00,N,5,-1, +20231211,1914,1926,1930,1884,46433,88735938,00,0.00,N,5,-11, +20231204,1925,1930,1935,1922,58493,112676397,00,0.00,N,5,-5, +20231127,1930,1921,1930,1915,47847,92010631,00,0.00,N,2,9, +20231120,1921,1920,1921,1906,19035,36413548,00,0.00,N,2,11, +20231113,1910,1926,1926,1877,79639,151444095,00,0.00,N,5,-12, +20231106,1922,1922,1930,1919,64360,123818074,00,0.00,N,5,-4, +20231030,1926,1935,1940,1918,32529,62655769,00,0.00,N,5,-4, +20231023,1930,1935,1945,1922,55025,106201566,00,0.00,N,5,-10, +20231016,1940,1959,1959,1926,75861,146895170,00,0.00,N,5,-14, +20231010,1954,1954,1964,1940,50427,98259505,00,0.00,N,3,0, +20231004,1954,1954,1959,1945,10682,20829735,00,0.00,N,5,-10, +20230925,1964,1954,1964,1935,44501,86657805,00,0.00,N,2,5, +20230918,1959,1959,1969,1940,101813,198944630,00,0.00,N,5,-5, +20230911,1964,1950,1974,1935,78797,154039230,00,0.00,N,2,10, +20230904,1954,1950,1964,1930,83267,162434600,00,0.00,N,5,-5, +20230828,1959,1940,1979,1935,20463,39808860,00,0.00,N,2,14, +20230821,1945,1950,1959,1930,82246,159627410,00,0.00,N,5,-19, +20230814,1964,1964,1964,1945,27752,54273160,00,0.00,N,3,0, +20230807,1964,1959,1993,1954,94589,185660320,00,0.00,N,5,-15, +20230731,1979,1983,1998,1940,203241,398634455,00,0.00,N,5,-19, +20230724,1998,2017,2022,1983,102825,205398165,00,0.00,N,5,-29, +20230717,2027,2007,2046,2003,119710,242592195,00,0.00,N,2,15, +20230710,2012,1993,2027,1993,79672,159836015,00,0.00,N,2,9, +20230703,2003,2012,2032,1983,122323,245703120,00,0.00,N,5,-24, +20230626,2027,2017,2041,2007,119247,241154105,00,0.00,N,5,-5, +20230619,2032,2051,2060,2017,165494,337136715,00,0.00,N,5,-19, +20230612,2051,2060,2075,2041,143174,294289280,00,0.00,N,5,-24, +20230605,2075,2027,2089,2017,179009,367440085,00,0.00,N,2,53, +20230530,2022,2003,2027,1988,149172,299523355,00,0.00,N,2,19, +20230522,2003,1974,2012,1969,132888,263980925,00,0.00,N,2,20, +20230515,1983,1964,1983,1959,71793,141615135,00,0.00,N,2,19, +20230508,1964,1959,1969,1950,96799,189590875,00,0.00,N,2,10, +20230502,1954,1959,1974,1950,68858,134796770,00,0.00,N,5,-15, +20230424,1969,1979,1979,1940,98215,191895175,00,0.00,N,3,0, +20230417,1969,1974,1983,1950,158731,312678770,00,0.00,N,3,0, +20230410,1969,1964,1974,1945,56049,109811885,00,0.00,N,2,5, +20230403,1964,1945,1969,1940,61449,120320075,00,0.00,N,2,10, +20230327,1954,1954,1954,1925,71836,138900274,00,0.00,N,2,9, +20230320,1945,1945,1954,1926,30111,58529810,00,0.00,N,3,0, +20230313,1945,1954,1954,1921,105131,202685083,00,0.00,N,3,0, +20230306,1945,1974,1979,1940,60824,118841185,00,0.00,N,5,-29, +20230227,1974,1964,1979,1959,18995,37398505,00,0.00,N,3,0, +20230220,1974,1959,1979,1950,115533,227253175,00,0.00,N,2,20, +20230213,1954,1945,1964,1935,79067,153889175,00,0.00,N,5,-5, +20230206,1959,1935,1964,1926,254177,494022975,00,0.00,N,2,33, +20230130,1926,1935,1945,1922,120593,233040799,00,0.00,N,5,-9, +20230125,1935,1926,1940,1926,24820,47968410,00,0.00,N,2,5, +20230116,1930,1930,1940,1921,105939,204390095,00,0.00,N,2,4, +20230109,1926,1906,1935,1902,173983,333470885,00,0.00,N,2,20, +20230102,1906,1906,1916,1897,285008,543268580,00,0.00,N,3,0, +20221226,1906,1892,1926,1892,208645,398687110,00,0.00,N,2,9, +20221219,1897,1921,1930,1887,170702,324935895,00,0.00,N,5,-19, +20221212,1916,1906,1926,1902,46430,88781840,00,0.00,N,3,0, 20221205,1990,1985,2005,1970,54535,108451525,00,0.00,N,2,5, 20221128,1985,1985,2000,1970,62042,123387285,00,0.00,N,5,-10, 20221121,1995,1980,2005,1980,118074,234937495,00,0.00,N,2,5, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 12b1d5244f19..c7a7434cbe5a 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,813,1005,1020,785,403497,357404418,00,0.00,N,5,-192, 20241104,1005,1038,1088,1000,168885,174408159,00,0.00,N,5,-48, 20241028,1053,1027,1053,1010,85184,87945128,00,0.00,N,2,13, 20241021,1040,1050,1074,1000,149160,153615025,00,0.00,N,5,-23, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index 964a1dd34ee4..cdf0b5e0b993 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10400,11770,12240,10100,1164149,13180378970,00,0.00,N,5,-1280, 20241104,11680,10490,12000,10210,1657347,18751737330,00,0.00,N,2,1210, 20241028,10470,10380,11490,10140,642072,6895126790,00,0.00,N,2,90, 20241021,10380,11280,12220,10120,1515821,16829119110,00,0.00,N,5,-950, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 89bfdc3f6c2f..ab091e65c74a 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6340,7740,7740,6210,212089,1457892860,00,0.00,N,5,-1470, 20241104,7810,8280,8860,7800,250196,2081087820,00,0.00,N,5,-380, 20241028,8190,9100,9290,8020,545659,4731090190,00,0.00,N,5,-820, 20241021,9010,8370,10490,7400,2883879,26267574290,00,0.00,N,2,600, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index cc0361fe1952..e7a3eca24b6b 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7930,8430,8490,7370,956505,7584158320,00,0.00,N,5,-500, 20241104,8430,9150,9700,8220,1068981,9374919050,00,0.00,N,5,-700, 20241028,9130,8650,9300,8650,298310,2667930080,00,0.00,N,2,430, 20241021,8700,9230,9370,8570,521786,4676459680,00,0.00,N,5,-530, diff --git a/425290/week/candle-week-42.csv b/425290/week/candle-week-42.csv index da5d839df5dc..ad290ecf2166 100644 --- a/425290/week/candle-week-42.csv +++ b/425290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2105,2120,2125,2100,185739,390979005,00,0.00,N,5,-15, 20241104,2120,2110,2130,2100,73362,155234500,00,0.00,N,2,15, 20241028,2105,2100,2140,2100,93415,198416940,00,0.00,N,5,-20, 20241021,2125,2110,2140,2095,84869,179564840,00,0.00,N,2,20, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 6d0f8e0905e5..6f076ba7d74b 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12250,13850,14190,11390,322777,3990627080,00,0.00,N,5,-1600, 20241104,13850,15590,15730,13700,135157,1997410180,00,0.00,N,5,-1320, 20241028,15170,15900,16190,14760,114618,1776985180,00,0.00,N,5,-170, 20241021,15340,17460,17460,15340,128291,2082220940,00,0.00,N,5,-2120, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index 4d1d75207364..6499208ddac6 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5240,6300,6310,5000,122570,679952200,00,0.00,N,5,-1070, 20241104,6310,6380,6820,6150,67615,434820990,00,0.00,N,5,-70, 20241028,6380,6620,6730,6300,49829,324360790,00,0.00,N,5,-240, 20241021,6620,7050,7190,6530,94403,638554310,00,0.00,N,5,-430, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index 6bba14c2f64b..67421fc51a17 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2125,2140,2180,2100,104261,221575535,00,0.00,N,5,-15, 20241104,2140,2130,2180,2130,128201,274293505,00,0.00,N,3,0, 20241028,2140,2185,2195,2135,111308,240607790,00,0.00,N,5,-50, 20241021,2190,2175,2200,2160,100140,217975105,00,0.00,N,2,10, diff --git a/430460/week/candle-week-42.csv b/430460/week/candle-week-42.csv index e26c7ff7e550..20f5d91a1f3b 100644 --- a/430460/week/candle-week-42.csv +++ b/430460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1999,2075,2080,1921,119514,242618601,00,0.00,N,5,-41, 20241104,2040,2145,2145,2015,328907,692113385,00,0.00,N,5,-110, 20241028,2150,2150,2155,2120,271638,581546465,00,0.00,N,5,-5, 20241021,2155,2125,2160,2105,379986,810726480,00,0.00,N,2,30, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index 503a92f2a7ab..52bf9bd6d83f 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4200,5300,5380,4090,1035686,4937080175,00,0.00,N,5,-1100, 20241104,5300,4390,5760,4390,4644074,24150197730,00,0.00,N,2,900, 20241028,4400,4600,4845,4300,490484,2283437650,00,0.00,N,5,-205, 20241021,4605,5140,5170,4605,1016200,4935320420,00,0.00,N,5,-595, diff --git a/430700/week/candle-week-42.csv b/430700/week/candle-week-42.csv index 6d2cc159329d..4634703161e4 100644 --- a/430700/week/candle-week-42.csv +++ b/430700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2080,2090,2110,2070,98649,205024500,00,0.00,N,5,-30, 20241104,2110,2110,2110,2085,30467,63803205,00,0.00,N,3,0, 20241028,2110,2110,2120,2090,30447,63912120,00,0.00,N,3,0, 20241021,2110,2110,2110,2085,25065,52596260,00,0.00,N,2,5, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 440df52ccfd7..d2677368f797 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4935,5560,5590,4825,358583,1841965435,00,0.00,N,5,-625, 20241104,5560,5360,5750,5360,268082,1500958490,00,0.00,N,2,160, 20241028,5400,5550,6100,5360,475518,2698434130,00,0.00,N,5,-100, 20241021,5500,6010,6120,5470,402832,2305182690,00,0.00,N,5,-580, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 506acc213219..5290ba46e3ad 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3935,4075,4095,3760,391624,1525654205,00,0.00,N,5,-140, 20241104,4075,4150,4190,4015,231023,943359880,00,0.00,N,5,-70, 20241028,4145,4335,4345,3985,467865,1940647505,00,0.00,N,5,-190, 20241021,4335,4350,4355,4300,210632,913102280,00,0.00,N,5,-15, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 6c8ea34dd099..b670059771e5 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4570,5270,5290,4355,642666,3082758495,00,0.00,N,5,-780, 20241104,5350,5010,6150,5000,872255,4799258740,00,0.00,N,2,350, 20241028,5000,4860,5430,4840,431210,2232089420,00,0.00,N,2,95, 20241021,4905,5220,5470,4880,426535,2176646980,00,0.00,N,5,-335, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index abf6f63e1daa..20ef4fd6b14b 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12390,15490,16800,11900,455356,6528138120,00,0.00,N,5,-2120, 20241104,14510,15230,15810,14200,245078,3687801200,00,0.00,N,5,-720, 20241028,15230,15340,16380,15050,231643,3628325370,00,0.00,N,5,-360, 20241021,15590,16110,16870,15150,412347,6612078500,00,0.00,N,5,-840, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index 5e7bc810fccc..7098f19f3d1c 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7400,9240,9270,7200,688220,5448723390,00,0.00,N,5,-1840, 20241104,9240,9510,10100,8870,460648,4380429030,00,0.00,N,5,-270, 20241028,9510,9770,10310,9500,484878,4813269430,00,0.00,N,5,-240, 20241021,9750,10150,10320,9440,427295,4232492750,00,0.00,N,5,-410, diff --git a/433530/week/candle-week-42.csv b/433530/week/candle-week-42.csv index ef4d20efb911..e365f45f7d41 100644 --- a/433530/week/candle-week-42.csv +++ b/433530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2045,2240,2305,2030,263145,553090630,00,0.00,N,5,-200, 20241104,2245,2390,2435,2205,193623,445778825,00,0.00,N,5,-170, 20241028,2415,2260,2510,2230,297720,708088975,00,0.00,N,2,160, 20241021,2255,2265,2305,2195,129074,288178325,00,0.00,N,5,-45, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 773dfbb3de9c..28e58c974c1c 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5100,5400,5770,4910,5223,26859825,00,0.00,N,5,-280, 20241104,5380,5350,5400,4900,3456,17665270,00,0.00,N,2,220, 20241028,5160,5500,5750,5090,2788,14711060,00,0.00,N,5,-290, 20241021,5450,5580,6010,5160,1051,5673440,00,0.00,N,5,-150, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 0fb46b204658..15a328716e26 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3345,4105,4260,3215,1449812,5477562710,00,0.00,N,5,-820, 20241104,4165,3715,4575,3675,6538190,27797038930,00,0.00,N,2,435, 20241028,3730,3595,4180,3595,2258791,8995686840,00,0.00,N,2,30, 20241021,3700,3795,4400,3535,2481719,9918458075,00,0.00,N,5,-95, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 8f51b5812f71..45396d35621b 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2080,2095,2070,231826,481892865,00,0.00,N,5,-20, 20241104,2095,2090,2095,2080,67419,140405505,00,0.00,N,2,5, 20241028,2090,2085,2100,2085,13763,28775420,00,0.00,N,2,5, 20241021,2085,2095,2115,2085,26453,55348555,00,0.00,N,5,-10, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 894f4f2a5349..9294cbe1816e 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10400,10400,10430,10350,95834,995025250,00,0.00,N,5,-20, 20241104,10420,10400,10420,10390,57584,599217840,00,0.00,N,2,20, 20241028,10400,10360,10410,10360,96294,1000806490,00,0.00,N,2,20, 20241021,10380,10380,10400,10350,153556,1594664460,00,0.00,N,3,0, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 231965b6f9c5..216fb321f69a 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2090,2100,2115,2070,61607,128951040,00,0.00,N,5,-15, 20241104,2105,2105,2115,2100,15630,32892905,00,0.00,N,5,-10, 20241028,2115,2100,2115,2095,32393,68034835,00,0.00,N,2,15, 20241021,2100,2105,2110,2100,12146,25539710,00,0.00,N,5,-5, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index d2dea962bf5c..e141bbd38804 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7120,10380,10380,6520,3715476,30834166970,00,0.00,N,5,-4130, 20241104,11250,10550,13900,10310,23568125,286177501470,00,0.00,N,2,1050, 20241028,10200,7420,10200,7420,3664518,36006670660,00,0.00,N,2,2720, 20241021,7480,8450,8490,7280,244376,1922544020,00,0.00,N,5,-970, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index 1237f631610c..636df7da3acf 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2090,2095,2105,2070,165269,343947545,00,0.00,N,5,-5, 20241104,2095,2110,2135,2090,25866,54161485,00,0.00,N,5,-15, 20241028,2110,2120,2130,2095,9004,19022090,00,0.00,N,5,-10, 20241021,2120,2095,2140,2095,5997,12631550,00,0.00,N,3,0, diff --git a/438220/week/candle-week-42.csv b/438220/week/candle-week-42.csv index 2a9ee11f8113..7ac6b2174903 100644 --- a/438220/week/candle-week-42.csv +++ b/438220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2605,2605,2605,2605,0,0,00,0.00,N,3,0, 20241104,2605,2605,2605,2605,0,0,00,0.00,N,3,0, 20241028,2605,2785,2830,2535,347191,926733880,00,0.00,N,5,-175, 20241021,2780,2450,2820,2450,543362,1443494220,00,0.00,N,2,305, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 972784a431f3..97a92a8509c1 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2130,2190,2230,2100,58020,124935730,00,0.00,N,5,-60, 20241104,2190,2195,2285,2165,11379,24926525,00,0.00,N,5,-5, 20241028,2195,2245,2275,2160,9124,19886090,00,0.00,N,2,5, 20241021,2190,2180,2270,2180,22179,48533855,00,0.00,N,2,5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index 8566e490a87b..bf72d4241e4f 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2780,3100,3570,2665,630436,1891740295,00,0.00,N,5,-320, 20241104,3100,3390,3545,3065,153354,503954395,00,0.00,N,5,-270, 20241028,3370,3470,3650,3370,75681,265545625,00,0.00,N,5,-135, 20241021,3505,3675,3675,3420,99078,348389590,00,0.00,N,5,-85, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 80ac71f615bd..fa61f9425ffb 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16710,20450,20650,16050,2686815,48019924040,00,0.00,N,5,-4140, 20241104,20850,18850,22500,18500,6408647,133942900400,00,0.00,N,2,2170, 20241028,18680,17940,20700,17900,1673137,32452647110,00,0.00,N,2,680, 20241021,18000,20250,20450,18000,795388,15189548820,00,0.00,N,5,-2150, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 01f0342589ad..f9dcc48a0ba9 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10400,10420,10420,10350,60231,625431110,00,0.00,N,5,-20, 20241104,10420,10390,10420,10380,47071,489500530,00,0.00,N,2,40, 20241028,10380,10370,10410,10350,48294,500965510,00,0.00,N,2,10, 20241021,10370,10380,10420,10350,43908,456126190,00,0.00,N,5,-10, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index 09555ca46f91..121d88894a57 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2080,2090,2070,374140,777037585,00,0.00,N,5,-15, 20241104,2090,2090,2095,2075,191862,399909560,00,0.00,N,3,0, 20241028,2090,2085,2100,2080,17113,35754560,00,0.00,N,2,5, 20241021,2085,2085,2090,2080,55989,116605915,00,0.00,N,2,5, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index 9a26700b48d3..264994860239 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14550,17680,17680,14050,2305866,36215386870,00,0.00,N,5,-3180, 20241104,17730,17960,19660,17310,2858978,52391747370,00,0.00,N,5,-510, 20241028,18240,21450,22950,18040,5365733,110644369600,00,0.00,N,5,-3410, 20241021,21650,24250,27100,21600,9044641,223622448300,00,0.00,N,5,-3350, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index 77878c888e15..6190a71f5c17 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2150,2230,2235,2135,103600,224784205,00,0.00,N,5,-30, 20241104,2180,2260,2270,2160,45224,98477350,00,0.00,N,3,0, 20241028,2180,2245,2290,2175,25343,55573475,00,0.00,N,2,10, 20241021,2170,2190,2255,2155,84833,184651110,00,0.00,N,5,-25, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 4c2f67637619..73939e062542 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18500,18900,19220,17110,1204701,21619221230,00,0.00,N,5,-370, 20241104,18870,19680,20950,18430,1392496,27196678410,00,0.00,N,5,-610, 20241028,19480,21950,23050,19480,2090844,45432785260,00,0.00,N,5,-3020, 20241021,22500,19200,23750,18400,4291870,92987333880,00,0.00,N,2,2980, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index d8adb2eccc46..f088ece8f2b1 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1644,1803,1824,1605,307529,523619039,00,0.00,N,5,-169, 20241104,1813,1870,1877,1803,127378,234221396,00,0.00,N,5,-46, 20241028,1859,1845,1893,1844,70033,130344831,00,0.00,N,2,14, 20241021,1845,1936,2060,1790,420173,804006049,00,0.00,N,5,-91, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 2ea02760080b..51bdc9b6d236 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4695,4870,4940,4345,174671,792202665,00,0.00,N,5,-175, 20241104,4870,4725,5200,4605,215433,1068251780,00,0.00,N,2,90, 20241028,4780,4410,4890,4300,239164,1132213325,00,0.00,N,2,370, 20241021,4410,4730,4730,3830,219399,950691285,00,0.00,N,5,-320, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index f21344fedd51..601eded52021 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2130,2200,2205,2125,48047,103389580,00,0.00,N,5,-55, 20241104,2185,2200,2210,2170,13760,30182210,00,0.00,N,3,0, 20241028,2185,2190,2205,2175,13580,29815490,00,0.00,N,5,-5, 20241021,2190,2180,2190,2160,20389,44338725,00,0.00,N,2,5, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index 0e36fb8930fe..a67c01c5b306 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2070,2090,2090,2065,108529,225031605,00,0.00,N,5,-15, 20241104,2085,2080,2090,2075,60340,125272405,00,0.00,N,2,5, 20241028,2080,2080,2105,2075,51199,106670705,00,0.00,N,5,-15, 20241021,2095,2070,2100,2070,46922,97625980,00,0.00,N,2,5, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index f18262939cf4..b61a5dd2267a 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4635,5780,5850,4460,2095725,10549792430,00,0.00,N,5,-1145, 20241104,5780,5940,6330,5720,889902,5371978700,00,0.00,N,5,-140, 20241028,5920,5740,6100,5400,1421043,8121358180,00,0.00,N,2,150, 20241021,5770,7110,7110,5730,1402014,8751657440,00,0.00,N,5,-1310, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index a98e04fb814f..1ba1bb7ca0e2 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2130,2205,2205,2090,53117,113487640,00,0.00,N,5,-50, 20241104,2180,2220,2235,2170,18851,41226925,00,0.00,N,5,-40, 20241028,2220,2270,2270,2200,20692,46246285,00,0.00,N,5,-40, 20241021,2260,2285,2285,2200,13303,29609620,00,0.00,N,2,35, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index da4f58b64fe6..d84f8906599d 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2145,2180,2225,2130,28152,61119220,00,0.00,N,5,-35, 20241104,2180,2225,2235,2180,31963,70388780,00,0.00,N,5,-45, 20241028,2225,2265,2265,2190,14333,32061490,00,0.00,N,5,-40, 20241021,2265,2280,2280,2200,73659,166198585,00,0.00,N,5,-10, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index fbe59c170577..e01bbb06c185 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2120,2235,2240,2110,154723,331107810,00,0.00,N,5,-70, 20241104,2190,2180,2240,2175,10802,23674125,00,0.00,N,2,10, 20241028,2180,2190,2300,2180,21154,46399390,00,0.00,N,5,-5, 20241021,2185,2215,2235,2180,26956,59160280,00,0.00,N,2,15, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index ca6a3b327e61..2b6c03e12da3 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10020,10050,10070,10020,79673,799700710,00,0.00,N,5,-30, 20241104,10050,10000,10080,10000,148183,1489850200,00,0.00,N,2,30, 20241028,10020,9990,10050,9970,147171,1470586700,00,0.00,N,2,30, 20241021,9990,10000,10010,9960,96815,966385110,00,0.00,N,5,-10, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index 989f90a1953b..85f615a698b7 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,152000,149000,155400,139300,933926,138775543500,00,0.00,N,2,1500, 20241104,150500,133000,154100,129100,1605800,233940070900,00,0.00,N,2,16600, 20241028,133900,135100,147700,131500,1050725,146601883800,00,0.00,N,5,-300, 20241021,134200,121600,134500,120300,1291140,164501388100,00,0.00,N,2,12200, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index bfbe558e016f..f760bca50c39 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10750,11670,12590,10300,1646036,19366086100,00,0.00,N,5,-920, 20241104,11670,11110,13350,10820,6228257,76713839420,00,0.00,N,2,520, 20241028,11150,9680,11880,8800,7526382,78707890340,00,0.00,N,2,1830, 20241021,9320,7940,10090,7700,2716053,24884872070,00,0.00,N,2,1380, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index b4a87aac4794..a7d69a709924 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5760,6940,7000,5460,1593138,9440916960,00,0.00,N,5,-1200, 20241104,6960,7370,7780,6700,4001025,29572446740,00,0.00,N,5,-360, 20241028,7320,6410,8150,6290,14670798,112045005930,00,0.00,N,2,1020, 20241021,6300,7010,7090,6010,975814,6271292420,00,0.00,N,5,-710, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index fb3fa4a50b6d..dbaf9af1dc94 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2020,2055,2055,2005,151495,305820320,00,0.00,N,5,-40, 20241104,2060,2070,2070,2045,11219,23085185,00,0.00,N,5,-10, 20241028,2070,2060,2075,2055,32399,66855135,00,0.00,N,2,10, 20241021,2060,2055,2075,2055,21189,43667060,00,0.00,N,5,-15, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 2340d85032f6..4a2516d5e279 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30650,38100,38650,28100,3428329,109598712200,00,0.00,N,5,-8000, 20241104,38650,42000,44650,35600,6551776,270603367150,00,0.00,N,5,-2050, 20241028,40700,37900,46150,37200,16400524,689482099300,00,0.00,N,2,3550, 20241021,37150,31900,39600,29550,8048479,285092660700,00,0.00,N,2,4650, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index 806b3f880233..6b7a4f1c88fd 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5720,6500,6500,5430,338460,1978196390,00,0.00,N,5,-680, 20241104,6400,6400,6650,6260,133007,860077450,00,0.00,N,2,110, 20241028,6290,6190,6640,6130,193536,1245898200,00,0.00,N,2,100, 20241021,6190,6630,7480,6170,991716,6857499520,00,0.00,N,5,-440, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index e7cb1715c8b3..70f843dad7ec 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2055,2090,2095,2055,113915,235561980,00,0.00,N,5,-40, 20241104,2095,2090,2100,2070,27553,57305985,00,0.00,N,2,15, 20241028,2080,2105,2110,2075,11763,24574650,00,0.00,N,5,-25, 20241021,2105,2095,2110,2080,4835,10139455,00,0.00,N,2,10, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 4a95fd7ede51..38e208cc643c 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19420,21850,21850,19140,1009445,20731516630,00,0.00,N,5,-2730, 20241104,22150,23250,24500,21650,1082917,24877294200,00,0.00,N,5,-1300, 20241028,23450,22600,25700,21950,1721498,41398854700,00,0.00,N,2,700, 20241021,22750,25500,26100,22250,1549635,37481363750,00,0.00,N,5,-2650, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index a5ff2d2c481c..e01927b59a5b 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2115,2140,2190,2100,178258,380787655,00,0.00,N,5,-60, 20241104,2175,2195,2200,2160,8629,18744550,00,0.00,N,5,-25, 20241028,2200,2170,2205,2165,27685,60412665,00,0.00,N,2,35, 20241021,2165,2200,2200,2165,16999,37047035,00,0.00,N,5,-35, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 92fac670efb2..3b0311f5373a 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3840,4510,4640,3600,1127662,4774478745,00,0.00,N,5,-670, 20241104,4510,4630,4650,4425,82502,372157545,00,0.00,N,2,10, 20241028,4500,4440,4590,4375,98786,441232525,00,0.00,N,2,60, 20241021,4440,4425,4535,4205,68241,294351530,00,0.00,N,5,-5, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 9aa82592af57..418a8db4ed6c 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2035,2050,2060,2025,90499,184196230,00,0.00,N,5,-10, 20241104,2045,2045,2060,2045,95098,195138130,00,0.00,N,3,0, 20241028,2045,2040,2050,2035,61685,126202165,00,0.00,N,3,0, 20241021,2045,2055,2060,2030,172040,351038215,00,0.00,N,5,-10, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index a230056f2a26..980a98f21ef5 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2125,2225,2225,2110,110821,236970640,00,0.00,N,5,-85, 20241104,2210,2270,2280,2165,24917,54672455,00,0.00,N,5,-40, 20241028,2250,2230,2295,2170,39026,86950210,00,0.00,N,2,20, 20241021,2230,2210,2235,2160,42074,92859140,00,0.00,N,2,15, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 1d035d75ecea..85f7f4e5d655 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11800,9900,11990,9500,251,2541200,00,0.00,N,2,1010, 20241104,10790,10500,12000,9910,2241,23332380,00,0.00,N,5,-500, 20241028,11290,12000,13000,9800,276,3157500,00,0.00,N,5,-710, 20241021,12000,10000,12500,9900,1111,11820460,00,0.00,N,2,1500, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index f0d4df4decd1..a57dc2b26c17 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3190,4225,4260,3060,1484478,5336800585,00,0.00,N,5,-835, 20241104,4025,3940,4160,3890,512569,2071162315,00,0.00,N,2,90, 20241028,3935,4040,4175,3925,643221,2605623190,00,0.00,N,5,-105, 20241021,4040,4200,4365,3985,1350384,5581020155,00,0.00,N,5,-220, diff --git a/446600/week/candle-week-42.csv b/446600/week/candle-week-42.csv index 7929e172ee2a..a99a0c58d5e0 100644 --- a/446600/week/candle-week-42.csv +++ b/446600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241104,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241028,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241021,6400,6340,6400,6340,0,0,00,0.00,N,2,60, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index c5a71a1e1967..c384b0e57365 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2070,2150,2180,2055,167828,348041535,00,0.00,N,5,-65, 20241104,2135,2125,2140,2115,26940,57243155,00,0.00,N,5,-5, 20241028,2140,2145,2160,2120,7429,15920355,00,0.00,N,2,5, 20241021,2135,2145,2155,2120,11454,24367080,00,0.00,N,5,-15, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index e4651d1b3a91..0d796aebe334 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2245,2305,2315,2185,62686,142222255,00,0.00,N,5,-80, 20241104,2325,2290,2400,2285,194148,451857665,00,0.00,N,2,20, 20241028,2305,2295,2350,2290,255800,592557420,00,0.00,N,2,10, 20241021,2295,2195,2310,2175,50076,112286980,00,0.00,N,2,55, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index fbd12923cf9d..1d19ac282b64 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3280,3115,3955,2705,5086,15920495,00,0.00,N,2,165, 20241104,3115,3695,3695,2850,1958,5745890,00,0.00,N,5,-175, 20241028,3290,3695,3695,3000,78,247410,00,0.00,N,5,-405, 20241021,3695,3690,3700,3140,187,591100,00,0.00,N,2,65, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index b057ad20db1c..718ddae2d847 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16130,18810,18810,15100,159909,2662632920,00,0.00,N,5,-2580, 20241104,18710,19200,19950,17450,148825,2788746010,00,0.00,N,5,-70, 20241028,18780,18620,19670,18620,49630,950384360,00,0.00,N,5,-20, 20241021,18800,20450,20550,18660,73281,1411982650,00,0.00,N,5,-1650, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index 1721f39e28bd..ffeaa7edb5fb 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2115,2130,2135,2040,75607,156408990,00,0.00,N,5,-5, 20241104,2120,2115,2140,2110,15398,32613490,00,0.00,N,5,-5, 20241028,2125,2135,2135,2095,38933,82601400,00,0.00,N,5,-10, 20241021,2135,2150,2150,2120,5068,10759185,00,0.00,N,3,0, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index 515cdea6e440..68324c2145e0 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,18730,19860,20950,18100,379680,7298002070,00,0.00,N,5,-1250, 20241104,19980,22300,22750,19810,677499,14195701380,00,0.00,N,5,-1920, 20241028,21900,22550,23700,21300,1161860,25982897600,00,0.00,N,5,-400, 20241021,22300,21250,25400,20500,2860938,65489693250,00,0.00,N,2,1350, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 92aad9d50e22..dd525cafc065 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4460,4490,4535,4165,573589,2487416205,00,0.00,N,5,-35, 20241104,4495,4625,4635,4485,316728,1446906140,00,0.00,N,5,-130, 20241028,4625,4755,4790,4620,398005,1860914550,00,0.00,N,5,-125, 20241021,4750,4845,4850,4740,377284,1807863555,00,0.00,N,5,-95, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index 89f29af1e790..284148f8d3f8 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10120,10140,10170,10050,60807,616720900,00,0.00,N,5,-20, 20241104,10140,10080,10180,10080,75940,770248290,00,0.00,N,2,60, 20241028,10080,10050,10080,10050,27260,274300140,00,0.00,N,2,30, 20241021,10050,10040,10060,10040,49488,497420540,00,0.00,N,2,10, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index a938627c53bd..d0a2a8843bf1 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2125,2185,2210,2110,142218,305520755,00,0.00,N,5,-95, 20241104,2220,2195,2220,2185,14997,33011890,00,0.00,N,2,20, 20241028,2200,2200,2215,2180,17038,37402450,00,0.00,N,3,0, 20241021,2200,2180,2215,2175,52067,113475125,00,0.00,N,2,20, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index d716c74e3f04..e71fd3bd728d 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2240,2620,2630,2020,40,92890,00,0.00,N,5,-150, 20241104,2390,2390,2575,1903,107,246903,00,0.00,N,2,275, 20241028,2115,2655,2670,2060,541,1220745,00,0.00,N,5,-325, 20241021,2440,2410,2545,2015,530,1120145,00,0.00,N,2,320, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 4246e373015f..0e5af38794c1 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2100,2160,2160,2100,44786,94687490,00,0.00,N,5,-55, 20241104,2155,2145,2160,2125,22348,47959715,00,0.00,N,2,5, 20241028,2150,2165,2170,2130,41749,89535500,00,0.00,N,2,5, 20241021,2145,2170,2185,2140,17845,38389985,00,0.00,N,5,-25, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index e3b01b98f222..b6fc6a1cb350 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241104,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241028,30300,31200,31200,30300,57,1727100,00,0.00,N,5,-900, 20241021,31200,31200,31200,31200,0,0,00,0.00,N,3,0, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 942b1b1d4674..a4fb469ef799 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2020,2030,2030,2010,224720,453877840,00,0.00,N,5,-5, 20241104,2025,2030,2035,2020,79586,161059590,00,0.00,N,2,5, 20241028,2020,2020,2030,2015,144367,291566050,00,0.00,N,3,0, 20241021,2020,2010,2020,2005,121505,244476410,00,0.00,N,3,0, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index 5682e196f235..46b90f46935d 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2050,2085,2100,2050,79303,164003365,00,0.00,N,5,-55, 20241104,2105,2100,2115,2085,32130,67225825,00,0.00,N,5,-5, 20241028,2110,2090,2120,2090,21614,45249645,00,0.00,N,2,20, 20241021,2090,2090,2115,2090,23033,48187450,00,0.00,N,3,0, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 4249638b5776..230b1ed17f71 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,89700,115100,118900,89700,5491262,575283863700,00,0.00,N,5,-24400, 20241104,114100,113300,124300,105800,4827749,561363655300,00,0.00,N,2,2000, 20241028,112100,110000,119400,107500,2781327,321025290300,00,0.00,N,2,2100, 20241021,110000,116300,118000,106500,3002965,335311204100,00,0.00,N,5,-6500, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index c6a6267b85c6..91b5f9fece35 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1987,2180,2220,1934,605515,1218580683,00,0.00,N,5,-203, 20241104,2190,2205,2250,2185,303878,672153410,00,0.00,N,5,-30, 20241028,2220,2330,2410,2220,310272,719912820,00,0.00,N,5,-130, 20241021,2350,2320,2380,2275,202263,470813935,00,0.00,N,2,25, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index e2720e1df82d..52194b27b399 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7870,8610,8660,7540,183177,1464778540,00,0.00,N,5,-730, 20241104,8600,7730,8650,7730,226965,1877617780,00,0.00,N,2,790, 20241028,7810,7990,8190,7800,201792,1612728820,00,0.00,N,5,-140, 20241021,7950,8660,8760,7900,276870,2283904340,00,0.00,N,5,-690, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index 42da6d25442e..d323ce32b7b6 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2995,3410,3410,2830,305838,920617160,00,0.00,N,5,-340, 20241104,3335,3310,3540,3290,266286,900622240,00,0.00,N,5,-20, 20241028,3355,3150,3450,3150,190839,637446045,00,0.00,N,2,205, 20241021,3150,3490,3530,3145,235299,776098595,00,0.00,N,5,-310, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index 936801bf3ead..5cd4bfb27f68 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2035,2100,2100,2025,150104,307905780,00,0.00,N,5,-55, 20241104,2090,2130,2130,2090,16988,35657035,00,0.00,N,5,-30, 20241028,2120,2120,2130,2095,19068,40208785,00,0.00,N,3,0, 20241021,2120,2100,2125,2090,25760,53978980,00,0.00,N,2,10, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 821c36006585..1645c1faeccd 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7530,9150,9340,7030,377244,2944631530,00,0.00,N,5,-1610, 20241104,9140,9150,10070,9050,209837,1994861450,00,0.00,N,5,-10, 20241028,9150,9090,10170,9030,459323,4396100750,00,0.00,N,2,120, 20241021,9030,9350,9670,8800,272500,2487157530,00,0.00,N,5,-360, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 553307b692ff..6f28f7ae86b0 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9100,10600,10600,8370,1907820,18459151960,00,0.00,N,5,-1600, 20241104,10700,10410,11130,9980,1460979,15515494320,00,0.00,N,2,500, 20241028,10200,9110,12220,9110,2955976,33106173510,00,0.00,N,2,780, 20241021,9420,12180,12310,9270,690353,7309932930,00,0.00,N,5,-2760, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index 616b50930917..bc4005d94cdc 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1993,2005,2005,1868,237294,471286218,00,0.00,N,5,-12, 20241104,2005,2010,2010,1998,128411,257028154,00,0.00,N,3,0, 20241028,2005,2005,2010,1994,43155,86448458,00,0.00,N,3,0, 20241021,2005,1995,2005,1990,113350,226323082,00,0.00,N,3,0, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 39cd809c94d1..3d14a097e16d 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12820,11930,13950,10710,4047958,50810110440,00,0.00,N,2,1090, 20241104,11730,10400,13490,9730,5134652,61700668410,00,0.00,N,2,1790, 20241028,9940,8600,10260,8250,820619,7682192640,00,0.00,N,2,1310, 20241021,8630,9450,10510,8620,934888,9009018340,00,0.00,N,5,-780, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index a62450de9178..5dd92ce34824 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3585,3685,3685,3500,901876,3202202455,00,0.00,N,5,-60, 20241104,3645,3800,3815,3610,970684,3613360345,00,0.00,N,5,-120, 20241028,3765,3900,3985,3695,1664892,6337214240,00,0.00,N,5,-135, 20241021,3900,4200,4280,3860,1363177,5497804010,00,0.00,N,5,-300, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index bbcca91fb28c..24f718e93954 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,4990,5550,5630,4755,203527,1026020360,00,0.00,N,5,-560, 20241104,5550,5810,6020,5300,134254,755816630,00,0.00,N,5,-300, 20241028,5850,5760,6020,5550,167325,968447770,00,0.00,N,2,100, 20241021,5750,6000,6190,5600,128880,754014640,00,0.00,N,5,-340, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 0f9b7d68d691..46a9c55ddfd9 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3480,4055,4140,3360,1602827,5881685950,00,0.00,N,5,-535, 20241104,4015,3925,4270,3885,1563057,6360938160,00,0.00,N,2,85, 20241028,3930,4170,4415,3930,1709226,7097344905,00,0.00,N,5,-240, 20241021,4170,5160,5210,4165,3432642,15985292160,00,0.00,N,5,-1010, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index fb1ee2a5d75e..4c84198b05b4 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5240,6140,6760,5020,2952913,18027034930,00,0.00,N,5,-740, 20241104,5980,6040,6410,5850,658857,4038109410,00,0.00,N,5,-60, 20241028,6040,6440,6680,6000,807722,5110306880,00,0.00,N,5,-460, 20241021,6500,7290,7290,6500,1222624,8427835680,00,0.00,N,5,-820, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index c49764450543..45ebe44a751d 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1168,1270,1271,1120,2453610,2900628069,00,0.00,N,5,-106, 20241104,1274,1253,1295,1246,1598893,2028946315,00,0.00,N,2,23, 20241028,1251,1281,1330,1250,1184798,1519442384,00,0.00,N,5,-30, 20241021,1281,1367,1380,1281,1704888,2256521007,00,0.00,N,5,-95, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index c3d5996f8d2e..ce275d039a58 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7720,9500,9500,7340,1206173,10068756210,00,0.00,N,5,-1650, 20241104,9370,8710,9800,8530,2600076,24192385430,00,0.00,N,2,1060, 20241028,8310,8610,8950,8240,588955,5049225620,00,0.00,N,5,-410, 20241021,8720,9940,10070,8620,926156,8536092670,00,0.00,N,5,-890, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index bb4ac6fe7203..937cf4f6675f 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2425,2670,2680,2320,920775,2274345000,00,0.00,N,5,-240, 20241104,2665,2625,2805,2620,266575,720883830,00,0.00,N,2,40, 20241028,2625,2595,2800,2595,378202,1019864475,00,0.00,N,2,35, 20241021,2590,2755,2960,2555,516280,1411120555,00,0.00,N,5,-175, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 9d1fdd0a9148..6b8704b78d6e 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10210,12110,12170,9880,335031,3710078180,00,0.00,N,5,-1940, 20241104,12150,11820,12330,11700,185679,2226445980,00,0.00,N,2,150, 20241028,12000,11580,12290,11550,205177,2437911700,00,0.00,N,2,320, 20241021,11680,12060,12300,11610,291925,3487419470,00,0.00,N,5,-370, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 244d0f7c35c3..dee9f4d6294c 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9930,11200,11210,9470,318326,3185821220,00,0.00,N,5,-1250, 20241104,11180,10930,11570,10810,215410,2409931650,00,0.00,N,2,250, 20241028,10930,11520,12230,10910,364576,4132454380,00,0.00,N,5,-670, 20241021,11600,12400,12580,11490,174483,2072970190,00,0.00,N,5,-830, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 7e25acd2bc60..bc2a7b561e89 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2005,2015,2015,2000,49467,99258395,00,0.00,N,5,-5, 20241104,2010,2015,2015,2005,21421,43026810,00,0.00,N,3,0, 20241028,2010,2010,2015,2005,28961,58233415,00,0.00,N,5,-5, 20241021,2015,2010,2015,2000,71181,142822800,00,0.00,N,2,10, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 22f673fb8900..16e81d365b4b 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1959,1962,1966,1955,212008,415673940,00,0.00,N,5,-3, 20241104,1962,1955,1965,1950,219572,430074711,00,0.00,N,2,7, 20241028,1955,1949,1960,1943,328113,639104461,00,0.00,N,2,6, 20241021,1949,1957,1960,1947,126285,246475497,00,0.00,N,5,-8, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 92e4064eaa41..793c90fecef5 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12980,13140,13340,12680,419941,5487467610,00,0.00,N,5,-110, 20241104,13090,11790,13190,11790,845288,10673415280,00,0.00,N,2,1230, 20241028,11860,11640,11870,11510,94294,1101579430,00,0.00,N,2,260, 20241021,11600,11700,11710,11490,122933,1423863680,00,0.00,N,5,-50, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index e2a8240e16cc..99cf32611cd0 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,17170,19600,20650,16760,969521,18500635090,00,0.00,N,5,-1980, 20241104,19150,17700,19410,17450,516240,9638990740,00,0.00,N,2,1620, 20241028,17530,19280,19840,17530,463400,8660494840,00,0.00,N,5,-1830, 20241021,19360,21050,21750,19360,663054,13598810130,00,0.00,N,5,-1590, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index cfdd949f5f64..3090f8cdb5d9 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,20650,24250,24300,19890,176592,3826747060,00,0.00,N,5,-3600, 20241104,24250,21900,24700,21500,128449,2966904850,00,0.00,N,2,2700, 20241028,21550,23000,23800,21350,89005,1996904700,00,0.00,N,5,-1600, 20241021,23150,24800,24900,23000,116585,2745498500,00,0.00,N,5,-1650, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index e15e1090b648..ff453233688f 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2060,2110,2180,2040,103504,214767815,00,0.00,N,5,-75, 20241104,2135,2145,2185,2125,8703,18649025,00,0.00,N,5,-10, 20241028,2145,2140,2160,2120,13846,29585485,00,0.00,N,2,10, 20241021,2135,2135,2140,2110,15078,32113280,00,0.00,N,5,-5, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 4458fab38a63..664d5ad70646 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2005,2055,2070,1990,186824,376700848,00,0.00,N,5,-50, 20241104,2055,2065,2070,2055,15813,32585875,00,0.00,N,5,-10, 20241028,2065,2075,2075,2050,49174,101236275,00,0.00,N,3,0, 20241021,2065,2090,2100,2065,25617,53123855,00,0.00,N,5,-25, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index 64c6e46ad91c..cc09dcf05255 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,64200,68400,71000,60600,1520546,98994013600,00,0.00,N,5,-3200, 20241104,67400,68400,71000,64100,1049647,71326682900,00,0.00,N,5,-1300, 20241028,68700,66500,71600,66500,1545963,106721713800,00,0.00,N,2,2500, 20241021,66200,66000,78200,64000,5757078,407641068400,00,0.00,N,2,1000, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 5128da1b3a1c..4b1b57b944e3 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,74 +1,75 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241104,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20241028,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20241021,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20241014,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20241007,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240930,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240923,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240919,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240909,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240902,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240826,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240819,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240812,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240805,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240729,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240722,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240715,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240708,2640,2640,2640,2640,0,0,00,0.00,N,3,0, -20240701,2640,2660,2660,2465,143093,366763335,00,0.00,N,5,-30, -20240624,2670,2445,2670,2440,273327,691042990,00,0.00,N,2,260, -20240617,2410,2320,2500,2315,327070,793395160,00,0.00,N,2,90, -20240610,2320,2295,2330,2265,101357,232810760,00,0.00,N,2,20, -20240603,2300,2230,2300,2205,97852,220013165,00,0.00,N,2,65, -20240527,2235,2230,2240,2200,18478,41101070,00,0.00,N,3,0, -20240520,2235,2225,2255,2205,40799,90722545,00,0.00,N,5,-10, -20240513,2245,2225,2280,2210,20833,46546275,00,0.00,N,5,-5, -20240507,2250,2275,2275,2225,41506,92998120,00,0.00,N,5,-5, -20240429,2255,2250,2315,2225,83400,189140010,00,0.00,N,5,-50, -20240422,2305,2195,2350,2195,154512,351655635,00,0.00,N,2,75, -20240415,2230,2205,2235,2195,57455,127057830,00,0.00,N,2,15, -20240408,2215,2175,2225,2175,53342,117769750,00,0.00,N,2,25, -20240401,2190,2200,2215,2165,49185,107639490,00,0.00,N,5,-10, -20240325,2200,2180,2220,2165,22635,49643120,00,0.00,N,2,20, -20240318,2180,2200,2200,2155,64589,140039190,00,0.00,N,5,-20, -20240311,2200,2200,2200,2160,23995,52309810,00,0.00,N,2,20, -20240304,2180,2170,2215,2160,43639,95270130,00,0.00,N,5,-10, -20240226,2190,2210,2215,2170,72145,157871725,00,0.00,N,5,-10, -20240219,2200,2190,2230,2170,157328,345526350,00,0.00,N,2,10, -20240213,2190,2180,2215,2170,55701,121983005,00,0.00,N,2,10, -20240205,2180,2160,2195,2150,52320,113839710,00,0.00,N,2,5, -20240129,2175,2135,2185,2125,51476,110693730,00,0.00,N,2,45, -20240122,2130,2120,2145,2115,39465,84263550,00,0.00,N,2,15, -20240115,2115,2120,2135,2105,32328,68700625,00,0.00,N,5,-10, -20240108,2125,2085,2125,2075,53565,112506395,00,0.00,N,2,40, -20240102,2085,2080,2110,2065,13460,27983895,00,0.00,N,2,5, -20231226,2080,2045,2095,2040,39198,81194955,00,0.00,N,2,30, -20231218,2050,2040,2070,2035,104074,213689230,00,0.00,N,2,10, -20231211,2040,2035,2115,2020,89805,183106945,00,0.00,N,5,-10, -20231204,2050,2035,2065,2030,99745,203964445,00,0.00,N,2,10, -20231127,2040,2055,2065,2025,68748,140683155,00,0.00,N,5,-20, -20231120,2060,2030,2065,2025,56068,114500500,00,0.00,N,2,5, -20231113,2055,2045,2060,2005,76103,154076290,00,0.00,N,2,5, -20231106,2050,2070,2070,2030,39840,81212300,00,0.00,N,5,-10, -20231030,2060,2065,2070,2045,15339,31442080,00,0.00,N,5,-10, -20231023,2070,2060,2080,2040,98505,202110560,00,0.00,N,5,-10, -20231016,2080,2095,2095,2055,20984,43383525,00,0.00,N,2,5, -20231010,2075,2090,2095,2060,51132,105591845,00,0.00,N,5,-5, -20231004,2080,2065,2080,2065,16021,33130725,00,0.00,N,2,10, -20230925,2070,2075,2095,2065,32169,66619740,00,0.00,N,5,-20, -20230918,2090,2115,2130,2065,39193,81554880,00,0.00,N,5,-25, -20230911,2115,2095,2145,2075,87734,185393860,00,0.00,N,2,40, -20230904,2075,2060,2090,2060,22579,46916365,00,0.00,N,2,5, -20230828,2070,2085,2090,2060,32755,67761455,00,0.00,N,5,-20, -20230821,2090,2060,2095,2055,21205,43808465,00,0.00,N,2,20, -20230814,2070,2080,2085,2060,42753,88647425,00,0.00,N,5,-5, -20230807,2075,2100,2105,2075,156773,327399475,00,0.00,N,5,-30, -20230731,2105,2105,2110,2095,56861,119480500,00,0.00,N,3,0, -20230724,2105,2150,2160,2100,151232,322032895,00,0.00,N,5,-50, -20230717,2155,2155,2205,2145,150788,327795745,00,0.00,N,5,-10, -20230710,2165,2105,2180,2105,173414,372375615,00,0.00,N,2,65, -20230703,2100,2125,2145,2100,308419,654178570,00,0.00,N,5,-30, -20230626,2130,2130,2145,2115,288421,615111260,00,0.00,N,3,0, -20230623,2130,2140,2155,2125,1867068,3995632685,00,0.00,N,2,2130, +20241111,2075,2080,2080,2040,708029,1461539090,00,0.00,N,5,-5, +20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20241028,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20241021,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20241014,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20241007,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240930,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240923,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240919,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240909,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240902,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240826,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240819,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240812,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240805,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240729,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240722,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240715,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240708,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20240701,2080,2095,2095,1942,181616,366763335,00,0.00,N,5,-23, +20240624,2103,1926,2103,1922,346913,691042990,00,0.00,N,2,205, +20240617,1898,1827,1969,1823,415125,793395160,00,0.00,N,2,71, +20240610,1827,1808,1835,1784,128642,232810760,00,0.00,N,2,15, +20240603,1812,1756,1812,1737,124195,220013165,00,0.00,N,2,52, +20240527,1760,1756,1764,1733,23452,41101070,00,0.00,N,3,0, +20240520,1760,1753,1776,1737,51781,90722545,00,0.00,N,5,-8, +20240513,1768,1753,1796,1741,26440,46546275,00,0.00,N,5,-4, +20240507,1772,1792,1792,1753,52679,92998120,00,0.00,N,5,-4, +20240429,1776,1772,1823,1753,105852,189140010,00,0.00,N,5,-40, +20240422,1816,1729,1851,1729,196108,351655635,00,0.00,N,2,60, +20240415,1756,1737,1760,1729,72921,127057830,00,0.00,N,2,11, +20240408,1745,1713,1753,1713,67702,117769750,00,0.00,N,2,20, +20240401,1725,1733,1745,1705,62426,107639490,00,0.00,N,5,-8, +20240325,1733,1717,1749,1705,28726,49643120,00,0.00,N,2,16, +20240318,1717,1733,1733,1697,81975,140039190,00,0.00,N,5,-16, +20240311,1733,1733,1733,1701,30452,52309810,00,0.00,N,2,16, +20240304,1717,1709,1745,1701,55385,95270130,00,0.00,N,5,-8, +20240226,1725,1741,1745,1709,91566,157871725,00,0.00,N,5,-8, +20240219,1733,1725,1756,1709,199684,345526350,00,0.00,N,2,8, +20240213,1725,1717,1745,1709,70696,121983005,00,0.00,N,2,8, +20240205,1717,1701,1729,1693,66403,113839710,00,0.00,N,2,4, +20240129,1713,1682,1721,1674,65333,110693730,00,0.00,N,2,35, +20240122,1678,1670,1690,1666,50087,84263550,00,0.00,N,2,12, +20240115,1666,1670,1682,1658,41029,68700625,00,0.00,N,5,-8, +20240108,1674,1642,1674,1634,67984,112506395,00,0.00,N,2,32, +20240102,1642,1638,1662,1626,17082,27983895,00,0.00,N,2,4, +20231226,1638,1611,1650,1607,49749,81194955,00,0.00,N,2,23, +20231218,1615,1607,1630,1603,132091,213689230,00,0.00,N,2,8, +20231211,1607,1603,1666,1591,113981,183106945,00,0.00,N,5,-8, +20231204,1615,1603,1626,1599,126597,203964445,00,0.00,N,2,8, +20231127,1607,1619,1626,1595,87255,140683155,00,0.00,N,5,-16, +20231120,1623,1599,1626,1595,71160,114500500,00,0.00,N,2,4, +20231113,1619,1611,1623,1579,96589,154076290,00,0.00,N,2,4, +20231106,1615,1630,1630,1599,50564,81212300,00,0.00,N,5,-8, +20231030,1623,1626,1630,1611,19467,31442080,00,0.00,N,5,-7, +20231023,1630,1623,1638,1607,125023,202110560,00,0.00,N,5,-8, +20231016,1638,1650,1650,1619,26631,43383525,00,0.00,N,2,4, +20231010,1634,1646,1650,1623,64896,105591845,00,0.00,N,5,-4, +20231004,1638,1626,1638,1626,20333,33130725,00,0.00,N,2,8, +20230925,1630,1634,1650,1626,40828,66619740,00,0.00,N,5,-16, +20230918,1646,1666,1678,1626,49743,81554880,00,0.00,N,5,-20, +20230911,1666,1650,1690,1634,111352,185393860,00,0.00,N,2,32, +20230904,1634,1623,1646,1623,28655,46916365,00,0.00,N,2,4, +20230828,1630,1642,1646,1623,41572,67761455,00,0.00,N,5,-16, +20230821,1646,1623,1650,1619,26911,43808465,00,0.00,N,2,16, +20230814,1630,1638,1642,1623,54261,88647425,00,0.00,N,5,-4, +20230807,1634,1654,1658,1634,198978,327399475,00,0.00,N,5,-24, +20230731,1658,1658,1662,1650,72167,119480500,00,0.00,N,3,0, +20230724,1658,1693,1701,1654,191945,322032895,00,0.00,N,5,-39, +20230717,1697,1697,1737,1690,191383,327795745,00,0.00,N,5,-8, +20230710,1705,1658,1717,1658,220100,372375615,00,0.00,N,2,51, +20230703,1654,1674,1690,1654,391453,654178570,00,0.00,N,5,-24, +20230626,1678,1678,1690,1666,366069,615111260,00,0.00,N,3,0, +20230623,1678,1686,1697,1674,2369740,3995632685,00,0.00,N,3,0, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index c21f5726d064..1b6a884f4afc 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2020,2080,2100,2000,166556,337649780,00,0.00,N,5,-70, 20241104,2090,2115,2120,2080,13587,28482675,00,0.00,N,5,-25, 20241028,2115,2150,2185,2080,15100,31854445,00,0.00,N,5,-65, 20241021,2180,2115,2180,2085,36007,77158850,00,0.00,N,2,80, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index ebe227265196..6a76f1b05aa6 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22850,24300,26900,21600,2572075,63286659200,00,0.00,N,5,-1250, 20241104,24100,22300,26900,22300,1281834,31565243650,00,0.00,N,2,1600, 20241028,22500,24900,25550,22450,638457,15373781300,00,0.00,N,5,-2500, 20241021,25000,24100,27800,22900,1962100,49747331950,00,0.00,N,2,650, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index 2247e969c6bc..e3580fabd8b4 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2040,2090,2125,2030,90457,185097280,00,0.00,N,5,-80, 20241104,2120,2115,2130,2085,13862,29202005,00,0.00,N,5,-5, 20241028,2125,2130,2145,2115,13906,29588055,00,0.00,N,5,-5, 20241021,2130,2135,2145,2110,8044,17075285,00,0.00,N,5,-10, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index 02030c671b29..24fc9263d114 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5900,6870,7130,5590,1649040,10161800030,00,0.00,N,5,-950, 20241104,6850,7890,8180,6680,2319556,16872251130,00,0.00,N,5,-1040, 20241028,7890,7230,8250,7110,2583933,20241994090,00,0.00,N,2,750, 20241021,7140,7600,8480,6900,1949162,14570538150,00,0.00,N,5,-520, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 890a11e4dbb4..3f62136507cf 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,57900,65800,66000,54700,171929,10199599000,00,0.00,N,5,-7400, 20241104,65300,72400,73200,64900,107870,7396541500,00,0.00,N,5,-6500, 20241028,71800,72600,74000,71100,64211,4661489000,00,0.00,N,5,-1200, 20241021,73000,77500,79500,72600,72236,5425430100,00,0.00,N,5,-5000, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 5cdadd398acd..62cdda58fd51 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14130,17600,17620,13620,2350336,35575010430,00,0.00,N,5,-3320, 20241104,17450,17000,19940,16450,5573983,103733981040,00,0.00,N,2,400, 20241028,17050,20900,21850,17040,3321953,64694356940,00,0.00,N,5,-4150, 20241021,21200,24500,26400,21200,8232237,199915415200,00,0.00,N,5,-3300, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 8fdf17dff70e..968b7ce311c2 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241104,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241028,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241021,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index c1bf5c45a1a3..497bc5fc9a12 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241104,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241028,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241021,2275,2270,2290,2195,73234,166132220,00,0.00,N,2,5, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 4f8b97b4a1be..23b0ad32405e 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2120,2145,2170,2060,181351,383376650,00,0.00,N,5,-45, 20241104,2165,2145,2200,2145,11900,25773145,00,0.00,N,2,5, 20241028,2160,2165,2200,2145,14984,32260020,00,0.00,N,2,15, 20241021,2145,2150,2200,2145,41353,89235590,00,0.00,N,5,-30, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index e436ea34aa22..29c3d6f53c2d 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12470,13000,13000,11410,2098,25726340,00,0.00,N,5,-530, 20241104,13000,12280,13500,11900,1571,19685030,00,0.00,N,2,870, 20241028,12130,13150,13150,11410,3747,44813740,00,0.00,N,5,-870, 20241021,13000,13700,13980,12700,4363,56774400,00,0.00,N,5,-700, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 3fdf943979b8..4a37008928fc 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,19000,19100,19100,19000,0,0,00,0.00,N,5,-100, 20241104,19100,19100,19100,19100,0,0,00,0.00,N,3,0, 20241028,19100,19100,19100,19100,0,0,00,0.00,N,3,0, 20241021,19100,19100,19100,19100,10,191000,00,0.00,N,5,-100, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 1e700e7ac096..b5f53d5dd569 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,32450,38450,44850,31850,6238791,243684421050,00,0.00,N,5,-6050, 20241104,38500,39700,43000,36900,1520121,60567880200,00,0.00,N,5,-1200, 20241028,39700,40950,43000,39300,1017863,41698014250,00,0.00,N,5,-1450, 20241021,41150,45100,46400,39700,2094063,89156649000,00,0.00,N,5,-3950, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index 21f887644ebe..eb5f4c7f335d 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9810,12500,12680,9340,1530452,16880896150,00,0.00,N,5,-2480, 20241104,12290,12300,13190,11220,3528761,43392275690,00,0.00,N,2,170, 20241028,12120,15550,15750,12010,5619285,79072858140,00,0.00,N,5,-3950, 20241022,16070,32500,33300,15230,36922959,957608897130,00,0.00,N,2,16070, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index ee0bb70a4614..3d3457766e3e 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241104,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241028,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241021,2385,2385,2385,2385,0,0,00,0.00,N,3,0, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 41d9d9f712c0..6977587cdb4b 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,21250,23500,24300,20600,5049470,115132749800,00,0.00,N,5,-1950, 20241104,23200,20750,23850,19550,4531950,100345596700,00,0.00,N,2,2950, 20241028,20250,22200,25500,19870,7985986,181072161090,00,0.00,N,5,-1700, 20241021,21950,19710,24250,19000,20552294,453970736050,00,0.00,N,2,4020, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index d11dd58db260..4d9da4567412 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2130,2190,2215,2110,36083,77085430,00,0.00,N,5,-45, 20241104,2175,2200,2210,2145,15378,33254920,00,0.00,N,3,0, 20241028,2175,2215,2230,2150,54108,118749775,00,0.00,N,5,-45, 20241021,2220,2160,2220,2115,139584,302220130,00,0.00,N,2,75, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index 7e0fa4b49785..f81f1f5fec49 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2060,2125,2125,2050,136474,284093945,00,0.00,N,5,-65, 20241104,2125,2130,2130,2110,13580,28782190,00,0.00,N,5,-5, 20241028,2130,2135,2140,2115,29810,63379630,00,0.00,N,3,0, 20241021,2130,2140,2140,2115,16112,34147245,00,0.00,N,3,0, diff --git a/458320/week/candle-week-42.csv b/458320/week/candle-week-42.csv index d9928344454d..acfaa16eb90b 100644 --- a/458320/week/candle-week-42.csv +++ b/458320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2350,2350,2350,2350,0,0,00,0.00,N,3,0, 20241104,2350,2275,2355,2260,190710,441116975,00,0.00,N,2,70, 20241028,2280,2180,2345,2180,97092,221847395,00,0.00,N,2,50, 20241021,2230,2210,2350,2185,302679,686276595,00,0.00,N,2,10, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 89c0ea38453f..cb693bdfc2ad 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2115,2155,2175,2110,29230,62377525,00,0.00,N,5,-65, 20241104,2180,2190,2195,2160,8697,18948200,00,0.00,N,5,-5, 20241028,2185,2190,2210,2165,11063,24145900,00,0.00,N,3,0, 20241021,2185,2165,2190,2165,9668,21013995,00,0.00,N,2,10, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index a034f21d63d9..29447bf9b1ca 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,22900,35800,36650,20900,11091599,348098832800,00,0.00,N,5,-8550, 20241104,31450,27950,31450,22400,10521218,290725354450,00,0.00,N,2,2850, 20241031,28600,32000,32300,25400,16473503,470956928750,00,0.00,N,2,28600, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 817047f977fe..17b0bcd76334 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9050,11180,11380,8540,407142,3899604960,00,0.00,N,5,-2130, 20241104,11180,11000,11760,10590,284907,3177273060,00,0.00,N,2,100, 20241028,11080,12600,12630,11010,499720,5888224660,00,0.00,N,5,-1120, 20241021,12200,14000,14130,12170,467073,6145975290,00,0.00,N,5,-1870, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index d18214442d50..2f8e02deadc6 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3910,4535,4615,3780,767322,3210598790,00,0.00,N,5,-670, 20241104,4580,4740,5240,4470,2002817,9819836445,00,0.00,N,5,-175, 20241028,4755,4730,5280,4705,675096,3355575525,00,0.00,N,5,-20, 20241021,4775,5460,5460,4705,664835,3344326785,00,0.00,N,5,-635, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 976c4e4e22a0..23539c009d4f 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6100,6660,6690,5880,526436,3261941620,00,0.00,N,5,-530, 20241104,6630,6480,6700,6400,300915,1978798090,00,0.00,N,2,240, 20241028,6390,6350,6490,6250,164341,1048405210,00,0.00,N,2,40, 20241021,6350,6440,6650,6290,433415,2785359670,00,0.00,N,5,-40, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index 4fbc9e9c9780..b0efe0d4cd38 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,7920,8890,8890,7750,725153,5937170260,00,0.00,N,5,-970, 20241104,8890,8820,9100,8740,480567,4287130160,00,0.00,N,2,90, 20241028,8800,8400,8930,8400,630416,5487316240,00,0.00,N,2,390, 20241021,8410,8980,8980,8390,612657,5276624670,00,0.00,N,5,-480, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index d4888f4f4858..08ec6ba223b9 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14200,15510,17770,13500,18879659,306561583480,00,0.00,N,5,-410, 20241104,14610,9810,15700,9810,15507667,221002733450,00,0.00,N,2,4750, 20241028,9860,9780,10120,9580,348118,3432689030,00,0.00,N,2,20, 20241021,9840,10340,10540,9800,450322,4531943690,00,0.00,N,5,-400, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index 20224d8f3506..186ef7f3925c 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8930,10690,10690,8510,413171,3895052770,00,0.00,N,5,-1480, 20241104,10410,10520,10950,10150,267772,2849682560,00,0.00,N,2,40, 20241028,10370,12220,12500,10370,473495,5295464730,00,0.00,N,5,-2100, 20241021,12470,12710,13190,12210,288267,3666024030,00,0.00,N,5,-120, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 8ea3acc4e956..2b828064c450 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11730,14100,14180,11390,952882,12139214850,00,0.00,N,5,-2390, 20241104,14120,13810,15230,13700,665730,9647161930,00,0.00,N,2,180, 20241028,13940,14360,16150,13700,1418761,21324276120,00,0.00,N,5,-270, 20241021,14210,16450,16600,14190,1374324,21296100320,00,0.00,N,5,-2300, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index db3139ce89e4..efca63ecc649 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14150,16400,16430,12700,565644,8346027280,00,0.00,N,5,-2000, 20241104,16150,17230,19950,15630,3090784,55248678450,00,0.00,N,5,-360, 20241028,16510,13250,16900,13100,1508437,23335796990,00,0.00,N,2,3410, 20241021,13100,14470,14550,12810,507889,6810193320,00,0.00,N,5,-1490, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index 866da679e913..3f8aaa4f9fa2 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2015,2025,2030,2010,41884,84388890,00,0.00,N,5,-20, 20241104,2035,2050,2050,2025,18014,36586400,00,0.00,N,5,-5, 20241028,2040,2030,2040,2025,22462,45632455,00,0.00,N,2,10, 20241021,2030,2035,2040,2020,15756,31994720,00,0.00,N,5,-10, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 5eeb2515f17f..fcb9e013a098 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,23600,24650,26000,21100,2581545,60916884800,00,0.00,N,5,-1050, 20241104,24650,21950,25150,20450,3227166,74814278150,00,0.00,N,2,3050, 20241028,21600,18620,22000,18510,1091874,22384669830,00,0.00,N,2,2990, 20241021,18610,20000,21050,17690,446475,8363397370,00,0.00,N,5,-1740, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 79fbe7009f03..1e419953c2d5 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8650,10200,10200,8200,518235,4766725620,00,0.00,N,5,-1570, 20241104,10220,9880,11100,9740,780370,8188561210,00,0.00,N,2,230, 20241028,9990,11050,11130,9910,643042,6787854530,00,0.00,N,5,-1140, 20241021,11130,10860,12470,10200,1861676,21293314290,00,0.00,N,2,100, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index 600e44358c4e..a6214fa396cc 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15790,16660,16770,15630,87753,1403867160,00,0.00,N,5,-870, 20241104,16660,16790,17150,16650,86513,1459158320,00,0.00,N,5,-130, 20241028,16790,17100,20500,16780,1385815,26193678190,00,0.00,N,5,-300, 20241021,17090,16900,17900,16400,187809,3200557960,00,0.00,N,2,190, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index 3a8543bf34b6..a10c3bfb0e81 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,49350,61600,62000,47550,2025882,106230415050,00,0.00,N,5,-12650, 20241104,62000,66600,68300,61900,1768174,115526580600,00,0.00,N,5,-4600, 20241028,66600,65000,68100,60600,3718498,237330240700,00,0.00,N,2,8600, 20241021,58000,58400,61000,57500,632175,37547619700,00,0.00,N,5,-800, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index 3f8456c57c54..eee3942713c4 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5790,6530,7070,5600,4124914,26880696880,00,0.00,N,5,-660, 20241104,6450,5010,6550,5000,2490031,14804861090,00,0.00,N,2,1410, 20241028,5040,5380,5820,5000,1235548,6775840380,00,0.00,N,5,-340, 20241021,5380,5710,5930,5350,1482520,8344206190,00,0.00,N,5,-320, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index 3978e4d99eed..e3a979695c59 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,13040,14250,14270,11970,625085,8134093000,00,0.00,N,5,-1210, 20241104,14250,14020,15240,14020,532741,7770435450,00,0.00,N,2,180, 20241028,14070,14260,14870,13840,518540,7472469090,00,0.00,N,5,-190, 20241021,14260,16790,17050,13900,1103226,16910841860,00,0.00,N,5,-2420, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index 5f26ac45753a..7a20150a0be3 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2060,2130,2170,2060,24348,51155325,00,0.00,N,5,-70, 20241104,2130,2170,2175,2125,6246,13342445,00,0.00,N,5,-5, 20241028,2135,2170,2175,2135,11470,24712195,00,0.00,N,5,-10, 20241021,2145,2135,2180,2135,24585,52791440,00,0.00,N,5,-5, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index 9fd165f7bb96..adace525398d 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,3600,4050,4060,3320,1118485,4053417830,00,0.00,N,5,-440, 20241104,4040,3975,4460,3975,1593737,6743431995,00,0.00,N,2,65, 20241028,3975,4460,5070,3915,2822089,12894526195,00,0.00,N,5,-485, 20241021,4460,6280,6330,4405,3253120,16690210435,00,0.00,N,5,-1860, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv new file mode 100644 index 000000000000..a3b9161b7457 --- /dev/null +++ b/464580/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241113,7250,9520,11950,7000,25132075,242406987560,00,0.00,N,2,7250, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 14c89709f178..3298484db6d8 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1982,1982,1993,1978,97108,192498869,00,0.00,N,5,-3, 20241104,1985,1994,1994,1984,67854,134854447,00,0.00,N,3,0, 20241028,1985,1994,1997,1960,62122,123211501,00,0.00,N,5,-9, 20241021,1994,1994,1999,1979,109140,216806441,00,0.00,N,3,0, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 5dd99cf235c9..3cb4450a7365 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2130,2150,2075,57757,121437740,00,0.00,N,5,-65, 20241104,2140,2175,2180,2140,11638,25113130,00,0.00,N,5,-35, 20241028,2175,2165,2180,2150,5894,12799485,00,0.00,N,2,15, 20241021,2160,2170,2185,2150,22591,48742280,00,0.00,N,5,-10, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index d4b5849de7ce..136f6451fa3c 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6910,9000,9050,6820,869659,6794811290,00,0.00,N,5,-2090, 20241104,9000,8100,9800,8100,7460286,68669440840,00,0.00,N,2,840, 20241028,8160,10300,12660,8150,10767004,120428945340,00,0.00,N,5,-2390, 20241021,10550,17000,20550,10550,38798259,659498766450,00,0.00,N,5,-5270, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index cba02a5c5fde..db8cebe5d87d 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,9420,10260,10260,8900,617546,5846319850,00,0.00,N,5,-860, 20241104,10280,10020,10370,9490,702367,7069063570,00,0.00,N,2,260, 20241028,10020,10490,10690,9900,862178,8881693200,00,0.00,N,5,-1080, 20241021,11100,10210,12200,10140,7292240,83690682970,00,0.00,N,2,740, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index 1e8e75a682e9..e1ec76219fb1 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,8160,8180,10670,7900,55829473,523884532520,00,0.00,N,3,0, 20241104,8160,8160,8640,7550,16056998,130306805080,00,0.00,N,2,10, 20241028,8150,12500,12700,8150,49567894,512305479440,00,0.00,N,2,8150, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index 2d75a04b30cf..04d6b14725f5 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1981,2000,2000,1979,160570,318888142,00,0.00,N,5,-18, 20241104,1999,2000,2000,1991,59615,118916543,00,0.00,N,3,0, 20241028,1999,2005,2005,1986,117954,235066761,00,0.00,N,2,8, 20241021,1991,2000,2005,1979,96823,192956169,00,0.00,N,5,-9, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 461c2393beb2..0978359a9a33 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2120,2150,2180,2110,160714,342059635,00,0.00,N,5,-40, 20241104,2160,2190,2190,2155,3343,7266315,00,0.00,N,5,-30, 20241028,2190,2170,2195,2155,10312,22504790,00,0.00,N,2,20, 20241021,2170,2160,2195,2145,17801,38595100,00,0.00,N,2,5, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 3127c2dac1e4..84e92831cc3f 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241104,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241028,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241021,2020,2025,2030,2010,112455,226698860,00,0.00,N,5,-5, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 702a45c4f36a..d1e61ed99564 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2080,2120,2145,2065,124031,260364970,00,0.00,N,5,-45, 20241104,2125,2130,2140,2125,11295,24052600,00,0.00,N,5,-10, 20241028,2135,2150,2250,2120,40189,85894080,00,0.00,N,5,-15, 20241021,2150,2135,2180,2125,16261,34825300,00,0.00,N,2,5, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 3b7f97f91a2d..a922f20318aa 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2140,2150,2195,2120,127030,273075145,00,0.00,N,5,-40, 20241104,2180,2200,2220,2155,18229,39734460,00,0.00,N,5,-20, 20241028,2200,2200,2230,2180,54188,119614690,00,0.00,N,2,10, 20241021,2190,2195,2205,2160,18474,40328460,00,0.00,N,2,5, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 9dd872ca2bf6..760c71a7d3aa 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1265,1733,1810,1178,17608942,28343319787,00,0.00,N,5,-465, 20241104,1730,1324,1831,1317,43934801,71764330457,00,0.00,N,2,423, 20241028,1307,1450,1491,1307,4170608,5795995157,00,0.00,N,5,-147, 20241021,1454,1685,1730,1421,7512059,11451031589,00,0.00,N,5,-231, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index 24485083dd28..c123e35b2bef 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2005,2030,2045,2000,196034,393962795,00,0.00,N,5,-35, 20241104,2040,2040,2050,2030,83402,169776145,00,0.00,N,3,0, 20241028,2040,2050,2055,2035,49441,100740685,00,0.00,N,5,-15, 20241021,2055,2075,2075,2040,53485,109472560,00,0.00,N,5,-20, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 282943231739..4d5ff625dca7 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2030,2055,2070,2010,142756,290343215,00,0.00,N,5,-35, 20241104,2065,2060,2085,2050,79936,164843085,00,0.00,N,5,-5, 20241028,2070,2070,2080,2050,34557,71264720,00,0.00,N,3,0, 20241021,2070,2085,2085,2070,10115,20990190,00,0.00,N,5,-15, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 0bec3181ca0e..d2aec753a44d 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2075,2120,2135,2045,177298,369626660,00,0.00,N,5,-55, 20241104,2130,2130,2150,2115,64913,137986950,00,0.00,N,3,0, 20241028,2130,2120,2145,2115,19403,41206060,00,0.00,N,2,10, 20241021,2120,2120,2175,2105,136636,289954070,00,0.00,N,5,-5, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 6b3fcd7235d6..6e5c82cb3564 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2085,2125,2150,2080,208742,440228230,00,0.00,N,5,-50, 20241104,2135,2140,2155,2125,52555,112501475,00,0.00,N,5,-10, 20241028,2145,2135,2155,2135,17333,37114280,00,0.00,N,2,5, 20241021,2140,2135,2160,2135,11406,24514635,00,0.00,N,5,-15, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 37af51056a77..27c6f86aa889 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2035,2070,2075,2035,64790,132721840,00,0.00,N,5,-35, 20241104,2070,2080,2095,2070,27306,56622270,00,0.00,N,5,-20, 20241028,2090,2085,2110,2070,42068,87927435,00,0.00,N,2,5, 20241021,2085,2090,2090,2075,9075,18840590,00,0.00,N,5,-5, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 41e2ca98ef79..ffb9f99d5cf6 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,5250,5520,5590,5040,868620,4574692330,00,0.00,N,5,-270, 20241104,5520,5710,5980,5500,680918,3886857930,00,0.00,N,5,-250, 20241028,5770,6130,6580,5770,1119693,6866345740,00,0.00,N,5,-420, 20241021,6190,6550,7200,6140,1577300,10406953060,00,0.00,N,5,-450, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 495d4e2e0b17..398c03bc9a04 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2095,2085,2120,2075,5416,11297260,00,0.00,N,5,-15, 20241104,2110,2095,2125,2090,32705,69018550,00,0.00,N,2,15, 20241028,2095,2085,2105,2080,20439,42779020,00,0.00,N,3,0, 20241021,2095,2105,2115,2080,22784,47535630,00,0.00,N,5,-10, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index 46f37812c0eb..eb2cedf964d5 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1988,2005,2015,1980,167726,334129458,00,0.00,N,5,-17, 20241104,2005,2020,2020,2000,21666,43496565,00,0.00,N,5,-10, 20241028,2015,2020,2020,2005,21601,43357240,00,0.00,N,2,5, 20241021,2010,2025,2030,2010,56889,114556945,00,0.00,N,5,-20, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index e869e9e6d42b..1904b3787f82 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2015,2040,2040,2000,67294,135332630,00,0.00,N,5,-15, 20241104,2030,2030,2035,2015,5447,11031510,00,0.00,N,5,-5, 20241028,2035,2025,2040,2020,13954,28225870,00,0.00,N,2,10, 20241021,2025,2025,2035,2015,8144,16470160,00,0.00,N,3,0, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index 43e994592a17..6ad36e1e91b8 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2040,2050,2065,2020,110827,225805745,00,0.00,N,5,-20, 20241104,2060,2055,2065,2045,102799,210807995,00,0.00,N,3,0, 20241028,2060,2060,2065,2050,21787,44749615,00,0.00,N,3,0, 20241021,2060,2055,2070,2050,13774,28306465,00,0.00,N,3,0, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv new file mode 100644 index 000000000000..283bd7ec1fc7 --- /dev/null +++ b/473980/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241112,17900,21500,22400,16800,7208358,144263286500,00,0.00,N,2,17900, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index 959dcfe88166..ccb20900d494 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,11300,13260,13860,10920,22501208,283772563710,00,0.00,N,5,-1650, 20241104,12950,10240,14800,9800,62410487,752481893910,00,0.00,N,2,2850, 20241028,10100,9060,10480,7590,25833535,242431962630,00,0.00,N,2,790, 20241021,9310,14000,19180,9280,108720025,1615479429670,00,0.00,N,2,9310, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index ecb850114eb1..c2c205b64813 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2015,2010,2030,2005,44249,89234395,00,0.00,N,5,-10, 20241104,2025,2040,2040,2010,74784,150615805,00,0.00,N,2,5, 20241028,2020,2020,2055,2010,59004,120138690,00,0.00,N,5,-10, 20241021,2030,2020,2035,2020,23886,48334195,00,0.00,N,3,0, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 5ed4af0261a7..5131580a46b5 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2045,2095,2130,2025,140217,288799045,00,0.00,N,5,-60, 20241104,2105,2105,2135,2095,24299,51435430,00,0.00,N,3,0, 20241028,2105,2125,2135,2075,9414,19884580,00,0.00,N,5,-20, 20241021,2125,2120,2175,2100,25369,53888350,00,0.00,N,2,5, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 021bdb300ca1..85e62fe52299 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2135,2145,2190,2130,37220,79875430,00,0.00,N,5,-45, 20241104,2180,2180,2195,2150,17435,37742115,00,0.00,N,3,0, 20241028,2180,2155,2195,2140,31282,67757610,00,0.00,N,2,25, 20241021,2155,2150,2185,2140,29823,64672775,00,0.00,N,3,0, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index a561d4283519..9bc579c4a694 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,12820,15070,15120,12310,1979361,26722181780,00,0.00,N,5,-1850, 20241104,14670,15840,16990,14220,4431972,70073617690,00,0.00,N,5,-880, 20241028,15550,14940,17400,14940,5530511,90456449250,00,0.00,N,2,610, 20241021,14940,16000,16180,14900,1717587,26526466590,00,0.00,N,5,-1060, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 549992bfdeb3..29258c23b2cb 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2150,2145,2175,2110,52734,113369260,00,0.00,N,5,-25, 20241104,2175,2170,2185,2150,21608,47030740,00,0.00,N,5,-5, 20241028,2180,2145,2185,2145,24482,53072735,00,0.00,N,2,20, 20241021,2160,2175,2185,2140,14989,32422200,00,0.00,N,5,-15, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index 7728d4f0cd16..a27f194e1b62 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2085,2115,2135,2060,46930,97571445,00,0.00,N,5,-45, 20241104,2130,2135,2135,2115,10735,22809345,00,0.00,N,2,5, 20241028,2125,2120,2140,2115,18978,40439920,00,0.00,N,5,-10, 20241021,2135,2130,2160,2110,31712,67760270,00,0.00,N,2,5, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 93abaf405d72..a23e5f6407e0 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,15960,16060,20300,15060,16398192,297143900290,00,0.00,N,5,-240, 20241104,16200,16240,16590,14670,3410028,53829924420,00,0.00,N,5,-20, 20241028,16220,20400,21600,16050,7110561,130623878760,00,0.00,N,5,-3630, 20241024,19850,35600,37450,19520,26778552,764672761140,00,0.00,N,2,19850, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index ffdb621d5b3f..c655036f638c 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,43100,45300,51900,41200,11274836,532070495350,00,0.00,N,5,-3100, 20241106,46200,46350,64500,46000,23921533,1312000997700,00,0.00,N,2,46200, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index b886255eb300..83d12a56ff4e 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,6820,8450,9660,6720,6862699,59145020050,00,0.00,N,5,-1590, 20241104,8410,9950,10380,8090,6700523,61919072840,00,0.00,N,5,-1470, 20241101,9880,12460,13000,9800,9898146,113663775580,00,0.00,N,2,9880, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv new file mode 100644 index 000000000000..ceb35a3d8f9b --- /dev/null +++ b/475960/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10530,12730,15750,10130,27022446,376393329710,00,0.00,N,5,-1590, +20241107,12120,12250,13990,9930,34482638,404810119650,00,0.00,N,2,12120, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 1915e3af1d2f..21b9443b4857 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,10970,12900,12900,10460,587851,6756218090,00,0.00,N,5,-1930, 20241104,12900,12450,13720,12450,880612,11591979770,00,0.00,N,2,500, 20241028,12400,12520,13450,12400,590489,7602478770,00,0.00,N,5,-280, 20241021,12680,14050,14280,12670,756362,10080357420,00,0.00,N,5,-1480, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index ef1c0b7ca627..888a5de7387a 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241104,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241028,2095,2090,2110,2080,17471,36551450,00,0.00,N,5,-5, 20241021,2100,2090,2115,2085,33776,70649945,00,0.00,N,5,-5, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index d070effc9a80..a187a976e666 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,14560,22200,22200,14560,65,1028600,00,0.00,N,5,-11490, 20241104,26050,31800,37450,26050,415,12778200,00,0.00,N,5,-5800, 20241030,31850,25000,31900,23800,379,10057650,00,0.00,N,2,31850, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 221146443583..973792ed4b71 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1989,1994,2000,1984,71208,141848873,00,0.00,N,5,-6, 20241104,1995,1990,1999,1990,20091,40079888,00,0.00,N,2,6, 20241028,1989,1991,1995,1988,20697,41212821,00,0.00,N,5,-3, 20241021,1992,1992,1998,1985,32046,63746453,00,0.00,N,5,-5, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 3f63fc2fe4a1..96ce1b161872 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2015,2025,2025,2000,112102,225497720,00,0.00,N,5,-10, 20241104,2025,2025,2025,2010,75019,151388640,00,0.00,N,3,0, 20241028,2025,2015,2025,2010,45033,90873080,00,0.00,N,2,10, 20241021,2015,2025,2030,2015,47366,95605905,00,0.00,N,5,-15, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 11d0009f3eac..1d0bedc81466 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2045,2065,2100,2030,164492,339431530,00,0.00,N,5,-35, 20241104,2080,2075,2085,2060,44207,91726065,00,0.00,N,2,5, 20241028,2075,2065,2085,2055,65924,136060000,00,0.00,N,5,-10, 20241021,2085,2090,2095,2065,26431,54935505,00,0.00,N,5,-5, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index 723d01aae415..337062f1c647 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241104,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241028,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241021,2275,2275,2275,2275,0,0,00,0.00,N,3,0, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index 206ea3d59e9a..bd81389dab3c 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2045,2110,2135,2035,111795,232200735,00,0.00,N,5,-75, 20241104,2120,2115,2140,2110,14467,30716180,00,0.00,N,2,5, 20241028,2115,2095,2130,2085,40535,85153540,00,0.00,N,2,20, 20241021,2095,2065,2095,2060,46761,97207160,00,0.00,N,2,20, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index 69b1ca57ab05..ee6e863701d3 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2010,2015,2020,2000,35910,72111395,00,0.00,N,5,-5, 20241104,2015,2010,2020,2010,29536,59441810,00,0.00,N,2,5, 20241028,2010,2020,2020,2010,51978,104501845,00,0.00,N,5,-10, 20241021,2020,2025,2025,2010,17902,36067920,00,0.00,N,3,0, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index a4546936bb76..bde5ced4b489 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2030,2080,2090,2015,158928,325442815,00,0.00,N,5,-55, 20241104,2085,2035,2090,2035,117725,241884305,00,0.00,N,2,40, 20241028,2045,2040,2055,2035,28980,59207725,00,0.00,N,3,0, 20241021,2045,2040,2060,2040,26812,54892670,00,0.00,N,5,-5, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 75864b815d9a..3575f770b4fd 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2005,2025,2045,2000,68605,138159785,00,0.00,N,5,-25, 20241104,2030,2020,2050,2015,40407,82326170,00,0.00,N,2,5, 20241028,2025,2020,2040,2015,46341,93710490,00,0.00,N,3,0, 20241021,2025,2035,2035,2015,88519,178922955,00,0.00,N,5,-15, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 100dff7a006c..9567a57d8d73 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2025,2050,2055,2010,217593,441234510,00,0.00,N,5,-30, 20241104,2055,2055,2065,2035,147735,302912400,00,0.00,N,3,0, 20241028,2055,2050,2065,2050,62107,127828675,00,0.00,N,5,-5, 20241021,2060,2060,2075,2055,65798,135862430,00,0.00,N,3,0, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index 87513e1a8f54..dca9810a7eb3 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2030,2040,2050,2010,167246,339474545,00,0.00,N,5,-15, 20241104,2045,2040,2070,2030,80394,164554795,00,0.00,N,3,0, 20241028,2045,2035,2055,2030,82540,168597795,00,0.00,N,2,10, 20241021,2035,2060,2060,2025,58915,120087025,00,0.00,N,5,-20, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 127ef5ddfcc3..2afab9c20ac6 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1919,2000,2000,1885,529870,1022653591,00,0.00,N,5,-81, 20241104,2000,2195,2195,1955,1140464,2327863521,00,0.00,N,5,-190, 20241028,2190,2270,2270,2135,884125,1934617375,00,0.00,N,5,-85, 20241021,2275,2515,2515,2250,577620,1364949415,00,0.00,N,5,-235, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index a5ded2e668eb..a55c3d9b6717 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2015,2010,2025,2010,33495,67556560,00,0.00,N,5,-5, 20241104,2020,2020,2025,2010,95927,193465200,00,0.00,N,3,0, 20241028,2020,2025,2030,2010,91127,184235170,00,0.00,N,5,-5, 20241021,2025,2015,2030,2010,77021,155713155,00,0.00,N,2,10, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 667685976615..200230f0b62c 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2035,2045,2055,2030,163529,334012940,00,0.00,N,5,-15, 20241104,2050,2045,2055,2040,91052,186562575,00,0.00,N,2,5, 20241028,2045,2045,2060,2045,162877,334319005,00,0.00,N,5,-5, 20241021,2050,2055,2055,2045,109613,224712355,00,0.00,N,3,0, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 6a164b1c1d32..458022c68c25 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,1982,1989,1989,1982,164865,327072724,00,0.00,N,5,-3, 20241104,1985,1984,1994,1983,203839,404679139,00,0.00,N,2,2, 20241028,1983,1985,1989,1983,249572,495575074,00,0.00,N,5,-2, 20241021,1985,1985,1991,1983,330393,656629327,00,0.00,N,5,-1, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index a754939e9acf..1087cf374d69 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2015,2060,2070,2010,327732,667277210,00,0.00,N,5,-35, 20241104,2050,2035,2065,2035,297008,607005880,00,0.00,N,2,15, 20241028,2035,2015,2045,2015,320430,650091270,00,0.00,N,2,15, 20241021,2020,2015,2020,2010,201139,405322435,00,0.00,N,2,5, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 4f3c692fd6f5..82ea761fe920 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,35700,38450,38650,32800,64871,2352335750,00,0.00,N,5,-2750, 20241104,38450,39450,40400,37950,40009,1563335000,00,0.00,N,5,-1300, 20241028,39750,39300,40400,39250,25748,1023881350,00,0.00,N,2,150, 20241021,39600,40300,40950,39300,29999,1198550600,00,0.00,N,5,-700, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index 2ed2562dff8c..3fafe4c7678e 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,2010,2030,2035,2000,572764,1155156425,00,0.00,N,5,-25, 20241104,2035,2020,2045,2015,636871,1292881990,00,0.00,N,2,15, 20241031,2020,2455,2535,2005,20439524,45451855970,00,0.00,N,2,2020, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index e7573f7083ad..72bee21e086c 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241111,39400,44800,45550,36000,12323306,503576927950,00,0.00,N,5,-6050, 20241104,45450,43550,45500,38650,14609191,631892198350,00,0.00,N,2,2400, 20241028,43050,43300,49550,40500,24540595,1120240587100,00,0.00,N,5,-200, 20241021,43250,39850,44600,35150,20738913,842425903100,00,0.00,N,2,3550,