stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,13910,14040,14150,13700,59078,821311050,00,0.00,N,5,-130,
20250217,14040,14020,14300,13800,80556,1131682890,00,0.00,N,2,40,
20250210,14000,13110,14140,12930,166747,2250865560,00,0.00,N,2,880,
20250203,13120,12710,13150,12640,41576,537305350,00,0.00,N,2,160,
20250131,12960,13060,13060,12710,5490,70971960,00,0.00,N,5,-100,
20250120,13060,13100,13150,12850,47977,620136400,00,0.00,N,2,60,
20250113,13000,13030,13180,12780,30845,398793950,00,0.00,N,5,-30,
20250106,13030,12800,13050,12680,52315,671425910,00,0.00,N,2,330,
20241230,12700,12930,13000,12520,36110,462554140,00,0.00,N,5,-240,
20241223,12940,12890,13220,12550,55642,723730400,00,0.00,N,2,50,
20241216,12890,13360,13400,12710,50626,662116310,00,0.00,N,5,-390,
20241209,13280,12810,13370,12810,76389,1003082120,00,0.00,N,2,10,
20241202,13270,13100,13330,12650,116587,1516950760,00,0.00,N,2,180,
20241125,13090,13030,13460,12920,64546,855831060,00,0.00,N,2,40,
20241118,13050,12530,13180,12530,40652,524824820,00,0.00,N,2,390,
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,
20241014,13530,13850,13870,13250,47100,638474080,00,0.00,N,5,-350,
20241007,13880,13400,14000,13330,55964,765165450,00,0.00,N,2,490,
20240930,13390,13460,13460,13070,29643,393943730,00,0.00,N,5,-70,
20240923,13460,13190,13490,13110,195451,2616430730,00,0.00,N,2,330,
20240919,13130,13010,13180,12820,29149,379673830,00,0.00,N,2,180,
20240909,12950,12610,13090,12510,97258,1253159240,00,0.00,N,2,120,
20240902,12830,13190,13430,12670,129043,1658526150,00,0.00,N,5,-370,
20240826,13200,13240,13580,12910,101489,1332956330,00,0.00,N,5,-40,
20240819,13240,13440,13740,13080,84196,1128914860,00,0.00,N,5,-150,
20240812,13390,12800,13400,12570,67781,878369250,00,0.00,N,2,610,
20240805,12780,12860,12950,11850,160549,2001684200,00,0.00,N,5,-470,
20240729,13250,13050,13770,12600,135687,1813738070,00,0.00,N,2,310,
20240722,12940,13040,13150,12720,116429,1497094310,00,0.00,N,5,-50,
20240715,12990,12990,13190,12800,165147,2137489790,00,0.00,N,2,30,
20240708,12960,12900,13180,12770,112713,1455857070,00,0.00,N,2,60,
20240701,12900,12850,13160,12610,181092,2327055270,00,0.00,N,2,120,
20240624,12780,12540,12900,12320,392934,5009279550,00,0.00,N,2,290,
20240617,12490,12160,12550,12120,69979,860772610,00,0.00,N,2,290,
20240610,12200,12430,12720,11990,172835,2126900830,00,0.00,N,5,-230,
20240603,12430,12510,12520,12080,73299,901551630,00,0.00,N,5,-80,
20240527,12510,12580,12870,12330,76046,957736010,00,0.00,N,5,-70,
20240520,12580,12750,12980,12330,238216,3003286290,00,0.00,N,5,-250,
20240513,12830,12580,13350,12580,218164,2825560950,00,0.00,N,2,230,
20240507,12600,12390,12930,12320,219276,2775611640,00,0.00,N,2,230,
20240429,12370,11820,12440,11600,150878,1826178330,00,0.00,N,2,670,
20240422,11700,11460,11800,11190,142089,1621816050,00,0.00,N,5,-30,
20240415,11730,11090,12100,10890,188833,2161602490,00,0.00,N,2,580,
20240408,11150,11380,11540,11030,61969,694325660,00,0.00,N,5,-250,
20240401,11400,11550,11700,11380,85549,985718290,00,0.00,N,5,-200,
20240325,11600,11780,11890,11350,89584,1040047550,00,0.00,N,5,-170,
20240318,11770,11570,12090,11350,255577,3016045880,00,0.00,N,2,210,
20240311,11560,11830,11930,11320,196159,2260681810,00,0.00,N,5,-350,
20240304,11910,12080,12420,11800,261561,3155649860,00,0.00,N,5,-170,
20240226,12080,12620,12730,11900,163080,1996445240,00,0.00,N,5,-520,
20240219,12600,12990,13280,12460,239830,3095962150,00,0.00,N,5,-390,
20240213,12990,13280,13800,12630,1216639,16074220950,00,0.00,N,5,-570,
20240205,13560,11980,15100,11620,3458803,48099441720,00,0.00,N,2,1610,
20240129,11950,10600,12250,10580,333640,3889492110,00,0.00,N,2,1330,
20240122,10620,10870,10940,10450,54827,584751140,00,0.00,N,5,-250,
20240115,10870,11190,11280,10650,73805,803340210,00,0.00,N,5,-320,
20240108,11190,11260,11320,11010,58473,652695710,00,0.00,N,5,-70,
20240102,11260,11350,12420,11000,160263,1846127370,00,0.00,N,5,-200,
20231226,11460,11820,11950,11310,120892,1412981030,00,0.00,N,5,-350,
20231218,11810,12130,12200,11740,77514,918229030,00,0.00,N,5,-270,
20231211,12080,12020,12100,11580,132143,1563472440,00,0.00,N,2,100,
20231204,11980,11900,12340,11770,127157,1532388250,00,0.00,N,3,0,
20231127,11980,12090,12480,11710,93943,1123038190,00,0.00,N,5,-110,
20231120,12090,11950,12550,11910,147693,1809337000,00,0.00,N,2,160,
20231113,11930,11470,12100,11320,131840,1545072110,00,0.00,N,2,470,
20231106,11460,11600,11600,11100,66792,754777970,00,0.00,N,2,180,
20231030,11280,10930,11300,10900,76099,846813910,00,0.00,N,2,350,
20231023,10930,10660,11130,10660,58469,634737860,00,0.00,N,2,110,
20231016,10820,11180,11470,10590,111377,1226623900,00,0.00,N,5,-380,
20231010,11200,11200,11450,10750,447567,4872518590,00,0.00,N,3,0,
20231004,11200,11800,11830,11160,84600,966370860,00,0.00,N,5,-510,
20230925,11710,12700,12800,11580,143319,1735533030,00,0.00,N,5,-680,
20230918,12390,12300,12710,11850,390671,4789968390,00,0.00,N,3,0,
20230911,12390,11230,13250,11040,1914813,23381730370,00,0.00,N,2,1370,
20230904,11020,11570,11600,10890,121880,1366139950,00,0.00,N,5,-550,
20230828,11570,11250,12260,11250,493816,5839508530,00,0.00,N,2,350,
20230821,11220,11100,11430,10970,68151,762639420,00,0.00,N,2,120,
20230814,11100,10940,11400,10640,123076,1354877840,00,0.00,N,2,160,
20230807,10940,10840,11000,10650,53622,579276120,00,0.00,N,2,170,
20230731,10770,10950,11430,10550,183843,1997783600,00,0.00,N,5,-110,
20230724,10880,11060,11140,10280,128559,1379999240,00,0.00,N,5,-320,
20230717,11200,11190,12400,11100,339704,4006435080,00,0.00,N,2,50,
20230710,11150,10150,11160,10120,134966,1451342200,00,0.00,N,2,900,
20230703,10250,10450,10640,10250,74723,782350740,00,0.00,N,5,-200,
20230626,10450,10430,10670,10290,109492,1151579030,00,0.00,N,2,50,
20230619,10400,10150,10690,10150,162631,1700526260,00,0.00,N,2,220,
20230612,10180,10300,10320,10060,38901,395300230,00,0.00,N,5,-120,
20230605,10300,10300,10520,10230,40502,420079060,00,0.00,N,3,0,
20230530,10300,10160,10350,10090,42736,436884180,00,0.00,N,2,140,
20230522,10160,10180,10380,10140,47328,485933720,00,0.00,N,2,30,
20230515,10130,10200,10290,10000,53148,537937420,00,0.00,N,3,0,
20230508,10130,10220,10480,10090,68440,704097100,00,0.00,N,2,10,
20230502,10120,9850,11170,9750,229738,2419054860,00,0.00,N,2,300,
20230424,9820,10040,10140,9660,49977,493378600,00,0.00,N,5,-310,
20230417,10130,10140,10410,10000,59792,611400590,00,0.00,N,5,-20,
20230410,10150,9800,10300,9650,94750,946718970,00,0.00,N,2,350,
20230403,9800,9740,9830,9620,71164,692533960,00,0.00,N,2,80,
20230327,9720,9700,9750,9440,39409,378712630,00,0.00,N,2,100,
20230320,9620,9630,9810,9480,48102,462434440,00,0.00,N,5,-100,
20230313,9720,9810,9900,9520,64416,623138760,00,0.00,N,5,-280,
20230306,10000,10200,10200,9870,57136,572865870,00,0.00,N,5,-200,
20230227,10200,10200,10240,10030,38960,394023580,00,0.00,N,2,30,
20230220,10170,10180,10270,10050,50064,508535490,00,0.00,N,5,-40,
20230213,10210,10270,10410,10130,41597,424341250,00,0.00,N,5,-60,
20230206,10270,10360,10490,10200,63201,649112800,00,0.00,N,5,-100,
20230130,10370,10420,10500,10200,56353,583927580,00,0.00,N,5,-30,
20230125,10400,10300,10440,10010,66559,679662890,00,0.00,N,2,100,
20230116,10300,10150,10350,10000,52317,533664100,00,0.00,N,2,150,
20230109,10150,10150,10300,10000,78450,794329400,00,0.00,N,3,0,
20230102,10150,10000,10400,9460,117432,1164945920,00,0.00,N,2,180,
20221226,9970,10500,10800,9970,129179,1336670890,00,0.00,N,5,-580,
20221219,10550,10550,10800,10400,100757,1064812200,00,0.00,N,5,-100,
20221212,10650,10750,10850,10450,69054,733942800,00,0.00,N,5,-100,
20221205,10750,10600,10900,10450,100940,1077380850,00,0.00,N,2,150,
20221128,10600,10600,10750,10250,96396,1015041050,00,0.00,N,5,-50,
20221121,10650,10300,10750,10300,70206,738110850,00,0.00,N,2,300,
20221114,10350,10350,10750,10250,108934,1142354450,00,0.00,N,5,-50,
20221107,10400,10050,10450,10050,95545,982819750,00,0.00,N,2,400,
20221031,10000,9870,10300,9860,113996,1144702590,00,0.00,N,2,150,
20221024,9850,10100,10300,9800,266815,2659575220,00,0.00,N,5,-100,
20221017,9950,10300,10750,9950,242997,2522156280,00,0.00,N,5,-700,
20221011,10650,11000,11300,10300,178561,1909964350,00,0.00,N,5,-750,
20221004,11400,11200,11600,11050,197984,2244889600,00,0.00,N,2,350,
20220926,11050,12400,12700,10500,925842,10522887150,00,0.00,N,5,-1700,
20220919,12750,13450,13700,12700,1192580,15784276900,00,0.00,N,5,-1000,
20220913,13750,14600,14700,13000,2419421,33809014400,00,0.00,N,5,-1150,
20220905,14900,12800,16900,12250,17583063,265260769850,00,0.00,N,2,2550,
20220829,12350,11700,14400,11600,1271845,16494830900,00,0.00,N,2,500,
20220822,11850,11550,11900,11450,47972,560498000,00,0.00,N,2,150,
20220816,11700,11850,11900,11600,65457,769054350,00,0.00,N,5,-100,
20220808,11800,11700,11900,11250,69975,807753300,00,0.00,N,2,100,
20220801,11700,11050,12000,11050,117094,1364093450,00,0.00,N,2,550,
20220725,11150,11050,11250,10950,16322,181150000,00,0.00,N,2,50,
20220718,11100,10850,11250,10400,43203,474020000,00,0.00,N,2,250,
20220711,10850,10900,10950,10700,27670,298716900,00,0.00,N,2,100,
20220704,10750,10700,10950,10500,19531,209479050,00,0.00,N,2,50,
20220627,10700,10300,10850,10100,40559,428123150,00,0.00,N,2,500,
20220620,10200,10550,10750,9750,78560,799711660,00,0.00,N,5,-450,
20220613,10650,11200,11500,10450,90891,988696700,00,0.00,N,5,-800,
20220607,11450,11750,11800,11200,74098,849304550,00,0.00,N,5,-300,
20220530,11750,11900,11950,11650,20906,246110550,00,0.00,N,3,0,
20220523,11750,11800,11900,11550,26769,313041700,00,0.00,N,5,-50,
20220516,11800,11650,11950,11500,33442,394169700,00,0.00,N,2,150,
20220509,11650,11700,11900,11150,659037,7671528500,00,0.00,N,5,-200,
20220502,11850,11950,12350,11800,77658,935736000,00,0.00,N,5,-200,
20220425,12050,12600,12700,11800,116622,1416657250,00,0.00,N,5,-600,
20220418,12650,12700,13150,12550,109783,1403812600,00,0.00,N,2,100,
20220411,12550,12600,12700,12350,65064,816819650,00,0.00,N,5,-50,
20220404,12600,12400,12950,12200,113743,1422055800,00,0.00,N,2,150,
20220328,12450,12250,12800,12150,182587,2275847100,00,0.00,N,2,300,
20220321,12150,12200,12400,11500,110554,1336553800,00,0.00,N,2,50,
20220314,12100,12500,12500,11650,180684,2168294000,00,0.00,N,5,-400,
20220307,12500,11950,12650,11400,310281,3779367250,00,0.00,N,2,400,
20220228,12100,11300,13850,11250,512261,6463659450,00,0.00,N,2,750,
20220221,11350,12050,12050,11250,93265,1073057950,00,0.00,N,5,-600,
20220214,11950,11500,12350,11050,175542,2049183450,00,0.00,N,2,300,
20220207,11650,11900,12000,11550,68753,808572050,00,0.00,N,5,-200,
20220203,11850,12000,12000,11600,34257,403566350,00,0.00,N,2,150,
20220124,11700,12050,12050,11100,107593,1240497100,00,0.00,N,5,-350,
20220117,12050,12800,14050,12050,625334,8138845750,00,0.00,N,5,-650,
20220110,12700,13500,13500,12700,123608,1615933900,00,0.00,N,5,-800,
20220103,13500,12750,13850,12500,408370,5486024050,00,0.00,N,2,750,
20211227,12750,12500,13150,12400,128532,1635602900,00,0.00,N,2,300,
20211220,12450,12650,12850,12100,97096,1197992450,00,0.00,N,5,-350,
20211213,12800,13300,13300,12350,107978,1376306050,00,0.00,N,5,-350,
20211206,13150,12100,13500,11950,309011,3969563550,00,0.00,N,2,1100,
20211129,12050,12000,12150,11050,110620,1286267800,00,0.00,N,5,-150,
20211122,12200,13200,13250,12150,132845,1686607000,00,0.00,N,5,-1000,
20211115,13200,13100,13300,12750,109553,1430063900,00,0.00,N,2,150,
20211108,13050,12400,13100,12300,164282,2096718300,00,0.00,N,2,650,
20211101,12400,12250,12600,12200,106407,1321352950,00,0.00,N,2,200,
20211025,12200,12450,12650,12200,53501,663954650,00,0.00,N,5,-250,
20211018,12450,12250,12700,12100,61786,767405350,00,0.00,N,2,150,
20211012,12300,12000,12500,11800,26415,321212600,00,0.00,N,2,150,
20211005,12150,12100,12350,11700,54772,654833850,00,0.00,N,5,-150,
20210927,12300,12750,12950,12200,81224,1013500900,00,0.00,N,5,-600,
20210923,12900,12950,13100,12700,27696,357298000,00,0.00,N,5,-250,
20210913,13150,13250,13350,12800,76496,1000609450,00,0.00,N,5,-100,
20210906,13250,13550,13750,13050,83170,1118088200,00,0.00,N,5,-400,
20210830,13650,13000,14100,12750,318205,4351462950,00,0.00,N,2,700,
20210823,12950,12000,13100,11700,146687,1836538050,00,0.00,N,2,1000,
20210817,11950,13650,13650,11600,170717,2180805100,00,0.00,N,5,-1650,
20210809,13600,13950,13950,13200,174450,2368599350,00,0.00,N,5,-350,
20210802,13950,14100,14100,13700,112563,1561899850,00,0.00,N,5,-200,
20210726,14150,14000,14500,13900,155461,2210630950,00,0.00,N,2,150,
20210719,14000,14100,14450,13800,112115,1567816250,00,0.00,N,5,-150,
20210712,14150,13950,14300,13900,117130,1656083750,00,0.00,N,2,200,