stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,7150,6810,7250,6670,67420,473696060,00,0.00,N,2,340,
20250131,6810,7310,7320,6700,73791,507284020,00,0.00,N,5,-500,
20250120,7310,7510,7510,7150,49074,358016900,00,0.00,N,5,-190,
20250113,7500,7400,7570,7050,87350,641662220,00,0.00,N,2,60,
20250106,7440,7900,7960,7410,122014,934196300,00,0.00,N,5,-360,
20241230,7800,7730,7890,7500,64221,492154760,00,0.00,N,5,-20,
20241223,7820,8270,8450,7510,123230,980287580,00,0.00,N,5,-330,
20241216,8150,8550,8560,7980,217936,1804117700,00,0.00,N,5,-280,
20241209,8430,7810,8480,7260,208209,1654086290,00,0.00,N,2,380,
20241202,8050,8040,8550,7530,423531,3458829260,00,0.00,N,2,90,
20241125,7960,7150,8400,7000,342198,2673507530,00,0.00,N,2,920,
20241118,7040,6580,7200,6580,90182,630040630,00,0.00,N,2,260,
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,
20241014,7000,7160,7300,6810,95020,672927500,00,0.00,N,5,-280,
20241007,7280,7260,7480,7110,52806,383347550,00,0.00,N,2,40,
20240930,7240,7420,7480,7050,40755,298012910,00,0.00,N,5,-180,
20240923,7420,6840,7450,6770,120589,864962430,00,0.00,N,2,580,
20240919,6840,6720,6900,6700,21607,146913590,00,0.00,N,2,60,
20240909,6780,6300,6800,6240,59288,389030580,00,0.00,N,2,260,
20240902,6520,7040,7240,6450,140918,959566020,00,0.00,N,5,-590,
20240826,7110,7580,7600,7010,54370,394285470,00,0.00,N,5,-470,
20240819,7580,7390,7750,7250,60847,457800920,00,0.00,N,2,190,
20240812,7390,7180,7480,7160,51902,378697500,00,0.00,N,2,210,
20240805,7180,7630,7880,6320,236033,1617307770,00,0.00,N,5,-700,
20240729,7880,7930,8280,7730,67740,541945030,00,0.00,N,5,-140,
20240722,8020,8370,8500,7800,70931,573859310,00,0.00,N,5,-450,
20240715,8470,8580,8760,8350,57162,486409570,00,0.00,N,5,-100,
20240708,8570,8350,8950,8240,102113,879769550,00,0.00,N,2,220,
20240701,8350,8720,8870,8100,134448,1134123820,00,0.00,N,5,-440,
20240624,8790,9030,9110,8520,155006,1357507600,00,0.00,N,5,-240,
20240617,9030,9790,10040,9030,320434,3028089000,00,0.00,N,5,-830,
20240610,9860,10810,10820,9800,213691,2182540350,00,0.00,N,5,-960,
20240603,10820,11200,11270,10680,79372,864733140,00,0.00,N,5,-410,
20240527,11230,11680,12280,10500,208710,2444231650,00,0.00,N,5,-110,
20240520,11340,11710,11980,11100,117096,1343215350,00,0.00,N,5,-360,
20240513,11700,11320,12250,11010,212902,2479906180,00,0.00,N,2,420,
20240507,11280,11040,11320,10940,74862,832595800,00,0.00,N,2,240,
20240429,11040,10400,11050,10400,52971,570988760,00,0.00,N,2,620,
20240422,10420,10540,10760,10350,75318,795023310,00,0.00,N,5,-280,
20240415,10700,10890,10890,10400,82158,870857950,00,0.00,N,5,-260,
20240408,10960,11120,11120,10720,71374,777487040,00,0.00,N,5,-160,
20240401,11120,11230,11540,11050,122853,1385931840,00,0.00,N,5,-110,
20240325,11230,11440,11450,11000,98857,1110547460,00,0.00,N,5,-90,
20240318,11320,11130,11430,10700,108703,1214098410,00,0.00,N,2,60,
20240311,11260,11210,11770,11200,119315,1374404370,00,0.00,N,2,50,
20240304,11210,11550,11550,10670,121850,1360353850,00,0.00,N,5,-280,
20240226,11490,11600,11770,11380,84352,975889580,00,0.00,N,3,0,
20240219,11490,11390,11850,11390,105085,1218415760,00,0.00,N,2,100,
20240213,11390,11140,11570,11010,93472,1056290610,00,0.00,N,2,250,
20240205,11140,11290,11350,11020,70748,789906610,00,0.00,N,5,-150,
20240129,11290,12750,12750,11220,228587,2703873660,00,0.00,N,5,-1460,
20240122,12750,12870,13450,12090,225343,2912020010,00,0.00,N,5,-100,
20240115,12850,13370,13420,12620,174522,2266966290,00,0.00,N,5,-520,
20240108,13370,13640,14000,13320,223967,3066022290,00,0.00,N,5,-270,
20240102,13640,13700,14360,13500,248105,3427563720,00,0.00,N,2,90,
20231226,13550,13210,13740,13010,78693,1049557370,00,0.00,N,2,350,
20231218,13200,13580,14100,13100,217051,2952900300,00,0.00,N,5,-360,
20231211,13560,13250,13780,13120,280204,3763776310,00,0.00,N,2,370,
20231204,13190,13020,13530,12800,148522,1946991450,00,0.00,N,2,170,
20231127,13020,13770,13870,12900,112618,1486017110,00,0.00,N,5,-750,
20231120,13770,13100,13910,13040,120239,1628082600,00,0.00,N,2,680,
20231113,13090,13100,13820,12760,147568,1952268650,00,0.00,N,5,-110,
20231106,13200,13500,14200,13120,183215,2480648710,00,0.00,N,5,-100,
20231030,13300,12100,13450,12070,100743,1287402900,00,0.00,N,2,1100,
20231023,12200,12360,12830,11920,172371,2119011600,00,0.00,N,5,-450,
20231016,12650,13700,13890,12500,214074,2823278250,00,0.00,N,5,-1050,
20231010,13700,13960,14140,13300,148840,2039636700,00,0.00,N,5,-260,
20231004,13960,15490,15490,13910,205498,2986977360,00,0.00,N,5,-2000,
20230925,15960,15810,16360,14810,283876,4467067180,00,0.00,N,2,300,
20230918,15660,15000,16200,14430,388328,5986988150,00,0.00,N,2,580,
20230911,15080,14750,15990,14550,239800,3680406160,00,0.00,N,2,560,
20230904,14520,15290,15290,14010,116216,1688314420,00,0.00,N,5,-440,
20230828,14960,14040,15420,13950,161814,2423131220,00,0.00,N,2,920,
20230821,14040,13930,14560,13700,118581,1667041660,00,0.00,N,2,10,
20230814,14030,16040,16040,13690,238628,3483811640,00,0.00,N,5,-2010,
20230807,16040,15040,16710,14810,338997,5396895400,00,0.00,N,2,1000,
20230731,15040,14550,15320,14380,191889,2857253150,00,0.00,N,2,550,
20230724,14490,15350,15430,13450,541143,7732479710,00,0.00,N,5,-860,
20230717,15350,16950,16960,15310,317637,5042886850,00,0.00,N,5,-1620,
20230710,16970,16070,17440,16000,252933,4237678240,00,0.00,N,2,810,
20230703,16160,17500,17990,16060,221810,3790657570,00,0.00,N,5,-1240,
20230626,17400,18910,19200,17000,429676,7691001730,00,0.00,N,5,-1510,
20230619,18910,20000,20450,18870,363707,7166724420,00,0.00,N,5,-1090,
20230612,20000,20300,20600,19760,245493,4940482710,00,0.00,N,5,-300,
20230605,20300,20300,21650,20000,193371,3957236500,00,0.00,N,2,100,
20230530,20200,20000,20350,19840,142354,2849391100,00,0.00,N,2,210,
20230522,19990,20650,20900,19980,175393,3585733780,00,0.00,N,5,-660,
20230515,20650,20100,20950,19880,212585,4322405930,00,0.00,N,2,200,
20230508,20450,21200,22300,19810,585185,12147555770,00,0.00,N,5,-600,
20230502,21050,20550,21250,20400,105667,2202682450,00,0.00,N,2,500,
20230424,20550,22250,24850,20100,1173940,26182145600,00,0.00,N,5,-1700,
20230417,22250,22650,23650,21500,773607,17566650850,00,0.00,N,2,150,
20230410,22100,22350,22850,21000,497713,10851031000,00,0.00,N,5,-200,
20230403,22300,22700,23000,22100,311957,7040413550,00,0.00,N,5,-400,
20230327,22700,23200,23350,22150,307333,6967500700,00,0.00,N,5,-200,
20230320,22900,22300,23350,22000,325858,7372908100,00,0.00,N,2,550,
20230313,22350,24600,25150,21350,880771,20135537400,00,0.00,N,5,-3050,
20230306,25400,24000,30250,23500,2589426,69728170350,00,0.00,N,2,1450,
20230227,23950,22850,24300,22300,329544,7704658000,00,0.00,N,2,950,
20230220,23000,22900,24050,22850,349756,8221462000,00,0.00,N,3,0,
20230213,23000,26700,27150,22050,1273576,31184750500,00,0.00,N,5,-3450,
20230206,26450,25000,26650,24050,899939,22825737350,00,0.00,N,2,1750,
20230130,24700,25550,25600,23700,468701,11419205000,00,0.00,N,5,-850,
20230125,25550,26100,26200,25200,205473,5262553850,00,0.00,N,5,-550,
20230116,26100,24300,27050,24200,590778,15167143050,00,0.00,N,2,1800,
20230109,24300,25400,25400,24050,231372,5703584250,00,0.00,N,5,-800,
20230102,25100,25750,25850,23900,392368,9701249200,00,0.00,N,5,-250,
20221226,25350,26100,26700,24700,296942,7638841400,00,0.00,N,5,-1000,
20221219,26350,26600,28000,26000,622039,16985152100,00,0.00,N,5,-450,
20221212,26800,26500,28100,25850,1305262,35256958250,00,0.00,N,2,1150,
20221205,25650,24850,26500,23100,764915,19268570450,00,0.00,N,2,550,
20221128,25100,25250,25750,23800,537646,13267387750,00,0.00,N,5,-150,
20221121,25250,24800,26750,23400,1474835,37546613900,00,0.00,N,2,1200,
20221114,24050,20450,24950,20000,1305118,29897403350,00,0.00,N,2,3550,
20221107,20500,20100,20850,19850,260791,5311957650,00,0.00,N,2,400,
20221031,20100,20950,20950,19650,238181,4834845300,00,0.00,N,5,-550,
20221024,20650,21850,22050,20200,474917,10019056100,00,0.00,N,5,-350,
20221017,21000,19150,26400,18850,1442856,33182506950,00,0.00,N,2,1600,
20221011,19400,18850,19750,17650,329543,6096222850,00,0.00,N,2,250,
20221004,19150,20350,20900,19100,285138,5668606650,00,0.00,N,5,-1150,
20220926,20300,20800,20900,18350,612275,12056736950,00,0.00,N,5,-850,
20220919,21150,23900,23900,20950,386176,8574264700,00,0.00,N,5,-2750,
20220913,23900,24750,25300,23350,458169,11151087450,00,0.00,N,5,-400,
20220905,24300,22300,24550,21950,423272,9862653800,00,0.00,N,2,1600,
20220829,22700,22250,24100,21800,491404,11291440750,00,0.00,N,5,-450,
20220822,23150,24950,25200,22600,807533,19051168000,00,0.00,N,5,-2300,
20220816,25450,26250,27650,25450,755820,20219338150,00,0.00,N,5,-350,
20220808,25800,26100,27600,25650,1084460,28705722150,00,0.00,N,5,-700,
20220801,26500,28600,28900,26500,1693428,46267439700,00,0.00,N,5,-1600,
20220725,28100,31150,32000,28100,2041999,61355258650,00,0.00,N,5,-2700,
20220718,30800,29500,34400,28550,4610929,147820210100,00,0.00,N,2,350,
20220711,30450,28900,35000,28850,8476744,269557812950,00,0.00,N,2,2700,
20220704,27750,18350,28500,18100,3056136,72869954750,00,0.00,N,2,9950,
20220627,17800,17150,19500,16550,556500,10022845350,00,0.00,N,2,700,
20220620,17100,19200,19650,16050,522049,9211232700,00,0.00,N,5,-2100,
20220613,19200,23500,23500,18850,439062,9078268450,00,0.00,N,5,-4500,
20220607,23700,24900,24900,23600,240127,5788777400,00,0.00,N,5,-1200,
20220530,24900,25150,25850,24750,183764,4646452200,00,0.00,N,5,-100,
20220523,25000,25400,26100,24050,550784,13782615750,00,0.00,N,5,-400,
20220516,25400,25200,26050,23800,382165,9465286050,00,0.00,N,2,350,
20220509,25050,26550,27150,24400,317131,8118526050,00,0.00,N,5,-1950,
20220502,27000,27300,28650,26550,241659,6640600450,00,0.00,N,5,-550,
20220425,27550,29700,30200,26750,538251,15108188850,00,0.00,N,5,-2950,
20220418,30500,32150,32300,29500,469756,14384988900,00,0.00,N,5,-1650,
20220411,32150,31300,32500,29750,459006,14250207100,00,0.00,N,2,500,
20220404,31650,29900,33900,29000,1411258,45414145950,00,0.00,N,2,2000,
20220328,29650,30400,30400,27900,504033,14717366400,00,0.00,N,5,-50,
20220321,29700,30550,30900,28750,532024,15807908200,00,0.00,N,5,-550,
20220314,30250,31400,31950,29200,666682,20334883600,00,0.00,N,5,-1350,
20220307,31600,30900,33250,30500,931025,30141679850,00,0.00,N,2,450,
20220228,31150,28800,32300,28350,660497,20237578950,00,0.00,N,2,2200,
20220221,28950,28500,30450,28150,945793,27979745500,00,0.00,N,2,100,
20220214,28850,25100,29500,24200,782391,21572818050,00,0.00,N,2,3300,
20220207,25550,25550,26650,24400,282966,7232588350,00,0.00,N,2,350,
20220203,25200,26150,26550,24450,134595,3399826750,00,0.00,N,5,-350,
20220124,25550,26950,26950,23950,547103,13768463450,00,0.00,N,5,-1600,
20220117,27150,29500,29700,26650,335879,9309286550,00,0.00,N,5,-2550,
20220110,29700,30800,31100,27350,388874,11352487550,00,0.00,N,5,-1000,
20220103,30700,30150,31800,28400,794543,24225838200,00,0.00,N,2,650,
20211227,30050,27300,30300,26850,432847,12547020100,00,0.00,N,2,2950,
20211220,27100,27800,28900,26200,495662,13583095250,00,0.00,N,5,-650,
20211213,27750,29300,29300,27550,295869,8351365700,00,0.00,N,5,-1250,
20211206,29000,29200,30400,28350,400406,11705088100,00,0.00,N,5,-300,
20211129,29300,28550,30800,26900,858718,24699589500,00,0.00,N,5,-1050,
20211122,30350,35400,35400,30100,906309,28772534100,00,0.00,N,5,-4150,
20211115,34500,32400,36450,31950,1840353,62889009200,00,0.00,N,2,2150,
20211108,32350,31250,37900,30000,4884563,169602705150,00,0.00,N,2,1100,
20211101,31250,36800,36850,30100,2668729,86670454950,00,0.00,N,5,-6250,
20211025,37500,42850,44000,36400,5056055,201426927150,00,0.00,N,5,-12050,
20211018,49550,41900,50300,41550,8017489,374537617850,00,0.00,N,2,8650,
20211012,40900,45100,45100,38700,2231740,90722890550,00,0.00,N,5,-4200,
20211005,45100,43000,48800,40800,4610924,210921822400,00,0.00,N,2,3200,
20210927,41900,39250,43950,36650,3843652,155304236900,00,0.00,N,2,3000,
20210923,38900,34250,39950,34200,2983102,112864411150,00,0.00,N,2,4850,
20210913,34050,32000,34450,30350,1136575,37247342550,00,0.00,N,2,2350,
20210906,31700,32450,32550,30200,426029,13409017150,00,0.00,N,5,-500,
20210830,32200,33100,33200,31000,903704,28988522150,00,0.00,N,5,-900,
20210823,33100,26900,35000,26350,2089517,65839583550,00,0.00,N,2,6250,
20210817,26850,28650,28650,25750,603590,16580056200,00,0.00,N,5,-2200,
20210809,29050,31300,31300,28100,753886,22438548350,00,0.00,N,5,-2350,
20210802,31400,31800,32550,30400,787686,24804931000,00,0.00,N,5,-1050,
20210726,32450,39150,39300,32350,1138135,39770469650,00,0.00,N,5,-6700,
20210719,39150,42000,42000,36150,2360261,93231930850,00,0.00,N,5,-2850,
20210712,42000,32900,43000,32900,2776634,108288440800,00,0.00,N,2,9000,