stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3575,3800,3800,3535,59483,217055710,00,0.00,N,2,65,
20250217,3510,3795,3795,3500,29663,106246960,00,0.00,N,5,-15,
20250210,3525,3565,3700,3375,68189,243739205,00,0.00,N,5,-40,
20250203,3565,3520,3700,3430,43835,154941325,00,0.00,N,2,45,
20250131,3520,3535,3720,3490,7999,28387905,00,0.00,N,5,-25,
20250120,3545,3575,3690,3520,20562,73987140,00,0.00,N,5,-30,
20250113,3575,3680,3770,3540,29464,107049115,00,0.00,N,5,-105,
20250106,3680,3645,3795,3640,21735,80477980,00,0.00,N,3,0,
20241230,3680,3585,3680,3505,19209,68921685,00,0.00,N,2,95,
20241223,3585,3600,3670,3520,16873,60264310,00,0.00,N,5,-15,
20241216,3600,3575,3830,3535,31166,113958705,00,0.00,N,5,-5,
20241209,3605,3430,3650,3200,38051,130665500,00,0.00,N,2,155,
20241202,3450,3845,3845,3365,58422,210828455,00,0.00,N,5,-395,
20241125,3845,3780,3925,3750,47058,179538600,00,0.00,N,2,65,
20241118,3780,3850,3895,3745,66453,253216735,00,0.00,N,5,-165,
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,
20241014,4150,4125,4380,3850,24032,98795230,00,0.00,N,2,65,
20241007,4085,4100,4285,4050,20130,82347100,00,0.00,N,5,-15,
20240930,4100,4175,4380,4090,24957,105470360,00,0.00,N,5,-115,
20240923,4215,4065,4300,4040,17149,70915325,00,0.00,N,2,150,
20240919,4065,4050,4075,4015,8852,35892095,00,0.00,N,2,15,
20240909,4050,3750,4165,3750,24803,98326715,00,0.00,N,2,300,
20240902,3750,4350,4350,3750,23335,95892170,00,0.00,N,5,-540,
20240826,4290,4150,4395,3960,28864,120458620,00,0.00,N,2,130,
20240819,4160,3965,4340,3960,97386,409923745,00,0.00,N,2,240,
20240812,3920,3620,4170,3620,66898,264196355,00,0.00,N,2,300,
20240805,3620,3930,3950,3250,50575,181087165,00,0.00,N,5,-310,
20240729,3930,3950,4055,3830,21634,85236175,00,0.00,N,5,-20,
20240722,3950,3910,4140,3850,19723,78195800,00,0.00,N,2,40,
20240715,3910,4120,4120,3855,24980,99494920,00,0.00,N,5,-210,
20240708,4120,4265,4265,4085,17793,73597445,00,0.00,N,5,-80,
20240701,4200,4205,4405,4060,61306,256490080,00,0.00,N,5,-5,
20240624,4205,4370,4395,4185,34871,149642525,00,0.00,N,5,-190,
20240617,4395,4455,4500,4395,16425,72913215,00,0.00,N,5,-105,
20240610,4500,4600,4665,4470,35617,162956085,00,0.00,N,5,-80,
20240603,4580,4405,4650,4350,35358,158250625,00,0.00,N,2,175,
20240527,4405,4540,4650,4390,188755,844072640,00,0.00,N,5,-125,
20240520,4530,4570,4615,4360,47813,213794275,00,0.00,N,5,-85,
20240513,4615,4655,4700,4510,24557,112997350,00,0.00,N,5,-40,
20240507,4655,4655,4785,4575,17822,82736630,00,0.00,N,5,-5,
20240429,4660,4475,4765,4385,39715,180086575,00,0.00,N,2,225,
20240422,4435,4435,4990,4315,116215,535737685,00,0.00,N,3,0,
20240415,4435,4525,4570,4250,59839,263295485,00,0.00,N,5,-90,
20240408,4525,4550,4720,4520,37997,174472010,00,0.00,N,5,-55,
20240401,4580,4690,4735,4520,45795,211694555,00,0.00,N,5,-110,
20240325,4690,4655,4730,4515,61814,282911840,00,0.00,N,2,90,
20240318,4600,4750,4820,4495,46763,216387105,00,0.00,N,5,-220,
20240311,4820,4585,5150,4530,54347,258876525,00,0.00,N,2,235,
20240304,4585,4760,4790,4515,52374,242327500,00,0.00,N,5,-205,
20240226,4790,4900,4900,4785,21154,102293415,00,0.00,N,5,-110,
20240219,4900,5020,5210,4810,32373,162592325,00,0.00,N,5,-180,
20240213,5080,4940,5150,4905,19870,99945115,00,0.00,N,2,140,
20240205,4940,4805,5160,4805,40015,200953740,00,0.00,N,2,140,
20240129,4800,4820,5010,4515,66495,315714955,00,0.00,N,5,-25,
20240122,4825,5250,5250,4790,25890,126868805,00,0.00,N,5,-105,
20240115,4930,5000,5050,4850,36649,181090895,00,0.00,N,5,-120,
20240108,5050,5000,5210,4975,43454,221599420,00,0.00,N,2,50,
20240102,5000,5030,5100,4980,27225,136819570,00,0.00,N,5,-30,
20231226,5030,5110,5200,4885,18069,91692665,00,0.00,N,5,-120,
20231218,5150,4975,5200,4960,30756,155783125,00,0.00,N,2,175,
20231211,4975,5000,5090,4970,24433,122606050,00,0.00,N,5,-15,
20231204,4990,5030,5130,4945,31569,157725210,00,0.00,N,5,-40,
20231127,5030,5260,5300,4990,30540,154391410,00,0.00,N,5,-230,
20231120,5260,5300,5300,5160,26415,138145870,00,0.00,N,2,30,
20231113,5230,5010,5380,4835,73939,382069435,00,0.00,N,2,220,
20231106,5010,4840,5060,4835,19341,95935590,00,0.00,N,2,170,
20231030,4840,4790,4950,4510,36186,170648215,00,0.00,N,2,100,
20231023,4740,4620,5000,4560,57269,270026140,00,0.00,N,5,-25,
20231016,4765,4970,5140,4695,42207,205502840,00,0.00,N,5,-305,
20231010,5070,5090,5110,4920,27447,137298670,00,0.00,N,5,-10,
20231004,5080,5100,5150,4970,27237,137100945,00,0.00,N,5,-20,
20230925,5100,5210,5220,5030,21457,109777990,00,0.00,N,5,-50,
20230918,5150,5560,5560,5150,52029,277057470,00,0.00,N,5,-380,
20230911,5530,5490,5560,5300,61933,335772790,00,0.00,N,2,150,
20230904,5380,5480,5480,5190,110906,588817660,00,0.00,N,5,-100,
20230828,5480,5380,5590,5340,43679,238853270,00,0.00,N,2,100,
20230821,5380,5520,5600,5280,62209,337848560,00,0.00,N,5,-200,
20230814,5580,5930,5960,5440,113518,633394080,00,0.00,N,5,-350,
20230807,5930,6010,6030,5770,48979,287925190,00,0.00,N,5,-140,
20230731,6070,5950,6080,5840,75701,453798850,00,0.00,N,2,220,
20230724,5850,6130,6190,5530,125869,738028550,00,0.00,N,5,-340,
20230717,6190,6590,6590,6170,73329,459939780,00,0.00,N,5,-280,
20230710,6470,6470,6690,6400,83405,544982860,00,0.00,N,5,-40,
20230703,6510,6480,6860,6420,195412,1291001660,00,0.00,N,2,90,
20230626,6420,6180,6450,6100,96650,605460020,00,0.00,N,2,210,
20230619,6210,6330,6340,6200,75462,472304470,00,0.00,N,5,-60,
20230612,6270,6610,6660,6070,96151,615443860,00,0.00,N,5,-360,
20230605,6630,6600,6820,6500,156508,1037910150,00,0.00,N,2,30,
20230530,6600,6400,6610,6360,79921,521021010,00,0.00,N,2,210,
20230522,6390,6600,6740,6390,194093,1277020420,00,0.00,N,5,-290,
20230515,6680,6570,6760,6340,452437,2972123130,00,0.00,N,2,70,
20230508,6610,5980,7340,5960,3126823,21176677260,00,0.00,N,2,630,
20230502,5980,5900,6110,5900,60008,360627110,00,0.00,N,2,30,
20230424,5950,6120,6120,5930,181374,1091097530,00,0.00,N,5,-170,
20230417,6120,6730,6740,6100,339454,2169352520,00,0.00,N,5,-660,
20230410,6780,6440,7170,6270,353153,2392769590,00,0.00,N,2,340,
20230403,6440,6630,6650,6390,211321,1376962660,00,0.00,N,5,-220,
20230327,6660,6660,6930,6550,127452,858210400,00,0.00,N,3,0,
20230320,6660,7170,7200,6400,199146,1340261010,00,0.00,N,5,-510,
20230313,7170,7150,7270,6810,143330,1004241390,00,0.00,N,5,-180,
20230306,7350,7570,7650,7290,146616,1098333500,00,0.00,N,5,-240,
20230227,7590,7550,7610,7360,103884,779210050,00,0.00,N,5,-10,
20230220,7600,7580,7690,7460,92649,700626500,00,0.00,N,2,20,
20230213,7580,7320,8030,7200,308464,2337992570,00,0.00,N,2,220,
20230206,7360,7510,7570,7340,75600,563124240,00,0.00,N,5,-130,
20230130,7490,7170,7600,7100,139253,1026162050,00,0.00,N,2,390,
20230125,7100,7090,7300,6960,64174,459845690,00,0.00,N,2,110,
20230116,6990,7150,7230,6900,55029,387898610,00,0.00,N,5,-160,
20230109,7150,6950,7200,6950,41829,297960210,00,0.00,N,2,240,
20230102,6910,6870,7130,6600,91878,631522600,00,0.00,N,2,20,
20221226,6890,7120,7230,6730,61819,431535860,00,0.00,N,5,-230,
20221219,7120,7330,7440,7080,61799,449042300,00,0.00,N,5,-210,
20221212,7330,7540,7590,7220,65937,485010700,00,0.00,N,5,-140,
20221205,7470,7760,7830,7280,101306,767004300,00,0.00,N,5,-290,
20221128,7760,7410,7830,7250,303089,2312345110,00,0.00,N,2,380,
20221121,7380,7160,7500,7080,157746,1147996970,00,0.00,N,2,150,
20221114,7230,7390,8240,7140,1180185,9169782100,00,0.00,N,5,-180,
20221107,7410,7090,7530,7050,95312,696360480,00,0.00,N,2,360,
20221031,7050,7070,7300,6950,101135,718612630,00,0.00,N,5,-20,
20221024,7070,6900,7170,6850,128538,900369230,00,0.00,N,2,180,
20221017,6890,6660,7140,6360,170600,1170303880,00,0.00,N,2,220,
20221011,6670,6770,6770,6320,74682,491807220,00,0.00,N,5,-100,
20221004,6770,6400,6900,6400,70794,468593400,00,0.00,N,2,370,
20220926,6400,6820,6820,6200,238110,1539569600,00,0.00,N,5,-500,
20220919,6900,6820,8240,6650,2487185,18931426640,00,0.00,N,2,70,
20220913,6830,7140,7180,6730,240527,1677177620,00,0.00,N,5,-280,
20220905,7110,7360,7360,7010,125866,901072780,00,0.00,N,5,-320,
20220829,7430,7550,7640,7270,244249,1814725430,00,0.00,N,5,-290,
20220822,7720,7890,8250,7630,581565,4636833970,00,0.00,N,5,-290,
20220816,8010,7450,8190,7300,614204,4793461920,00,0.00,N,2,560,
20220808,7450,7630,7630,7400,122463,916776110,00,0.00,N,5,-180,
20220801,7630,7440,7910,7440,243740,1877923200,00,0.00,N,2,190,
20220725,7440,7300,7480,7180,93882,685941630,00,0.00,N,2,190,
20220718,7250,6780,7370,6780,112309,790672930,00,0.00,N,2,500,
20220711,6750,6860,6900,6540,65381,439574740,00,0.00,N,5,-60,
20220704,6810,6710,6890,6460,83323,556998330,00,0.00,N,2,140,
20220627,6670,6660,6970,6560,112363,758261410,00,0.00,N,2,140,
20220620,6530,7310,7380,6260,196782,1313978710,00,0.00,N,5,-780,
20220613,7310,7980,7980,6840,301800,2245681320,00,0.00,N,5,-760,
20220607,8070,8540,8540,7980,228191,1869366290,00,0.00,N,5,-420,
20220530,8490,8250,8660,8190,393925,3318421180,00,0.00,N,2,300,
20220523,8190,8570,9460,8120,2983129,26167357690,00,0.00,N,5,-370,
20220516,8560,8200,9710,8160,3279909,29120575860,00,0.00,N,2,400,
20220509,8160,7930,8390,7620,289412,2328127570,00,0.00,N,2,210,
20220502,7950,7780,8120,7680,112077,884446170,00,0.00,N,2,170,
20220425,7780,7950,8140,7720,133890,1056667750,00,0.00,N,5,-280,
20220418,8060,7740,8150,7660,198736,1589712700,00,0.00,N,2,320,
20220411,7740,7990,8010,7730,124461,978333180,00,0.00,N,5,-170,
20220404,7910,8080,8200,7810,200365,1615592970,00,0.00,N,5,-80,
20220328,7990,7540,8050,7210,224048,1750384610,00,0.00,N,2,470,
20220321,7520,7590,7660,7430,122950,927265380,00,0.00,N,5,-50,
20220314,7570,7440,7610,7330,98917,737941330,00,0.00,N,2,130,
20220307,7440,7660,7660,7310,55660,411972200,00,0.00,N,5,-260,
20220228,7700,7400,7810,7350,126618,963435400,00,0.00,N,2,320,
20220221,7380,7340,7640,7190,110073,812779310,00,0.00,N,5,-110,
20220214,7490,7540,7580,7210,101502,750204910,00,0.00,N,5,-160,
20220207,7650,7620,8350,7520,281910,2230483490,00,0.00,N,2,30,
20220203,7620,7510,7650,7460,56074,423495620,00,0.00,N,2,250,
20220124,7370,7820,7820,7170,176086,1320634750,00,0.00,N,5,-490,
20220117,7860,8200,8210,7760,232213,1852442880,00,0.00,N,5,-340,
20220110,8200,8290,8650,7940,254566,2110647620,00,0.00,N,5,-80,
20220103,8280,8150,8410,8140,125372,1039590210,00,0.00,N,2,110,
20211227,8170,8220,8430,8020,132475,1086353230,00,0.00,N,5,-40,
20211220,8210,8060,8390,7800,222759,1794962240,00,0.00,N,2,140,
20211213,8070,8080,8260,7930,168597,1357816280,00,0.00,N,5,-10,
20211206,8080,8080,8250,7940,159221,1288429960,00,0.00,N,3,0,
20211129,8080,8200,8460,7650,393208,3186195770,00,0.00,N,5,-390,
20211122,8470,8830,8950,8260,415967,3622562670,00,0.00,N,5,-360,
20211115,8830,9600,9870,8680,669811,6059062170,00,0.00,N,5,-670,
20211108,9500,10250,10800,8800,1158527,11391408730,00,0.00,N,5,-750,
20211101,10250,8870,10900,8810,1801503,18170030570,00,0.00,N,2,1380,
20211025,8870,8880,9270,8770,174915,1582593770,00,0.00,N,5,-100,
20211018,8970,9030,9350,8880,267097,2439237410,00,0.00,N,5,-50,
20211012,9020,8650,9150,8650,204974,1829406270,00,0.00,N,2,210,
20211005,8810,8630,9080,8100,455694,3905213400,00,0.00,N,2,40,
20210927,8770,8950,9130,8640,251492,2239838450,00,0.00,N,5,-230,
20210923,9000,9040,9120,8850,119924,1072164120,00,0.00,N,5,-80,
20210913,9080,9610,9610,8950,458564,4242486260,00,0.00,N,5,-530,
20210906,9610,10400,11550,9570,3142127,33391083430,00,0.00,N,5,-740,
20210830,10350,10350,10500,9660,1142852,11516431060,00,0.00,N,2,200,
20210823,10150,8580,10650,8300,1037556,10237227750,00,0.00,N,2,1660,
20210817,8490,9500,9910,8490,345389,3156784510,00,0.00,N,5,-1080,
20210809,9570,10050,10050,9070,257501,2513179800,00,0.00,N,5,-480,
20210802,10050,9850,10150,9770,197546,1961742530,00,0.00,N,2,150,
20210726,9900,10250,10250,9700,245189,2437012490,00,0.00,N,5,-150,
20210719,10050,10800,10800,10000,529813,5475987700,00,0.00,N,5,-400,
20210712,10450,9800,10700,9770,624704,6485001320,00,0.00,N,2,600,