stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,38450,40550,41050,38300,881676,34913374850,00,0.00,N,5,-2550,
20250217,41000,41500,43950,40800,1508753,63479485750,00,0.00,N,5,-900,
20250210,41900,42600,44400,41700,1814958,77877427350,00,0.00,N,5,-1900,
20250203,43800,53300,55200,43500,5271824,246949604250,00,0.00,N,5,-11700,
20250131,55500,55500,57700,55000,816489,45854472100,00,0.00,N,5,-5500,
20250120,61000,57800,64200,54200,4346520,257071509700,00,0.00,N,2,3600,
20250113,57400,51200,60000,49700,7132853,394160780950,00,0.00,N,2,8550,
20250106,48850,48600,51200,47500,1387739,67825631350,00,0.00,N,2,800,
20241230,48050,44600,48100,44150,725142,34042327000,00,0.00,N,2,2650,
20241223,45400,44400,51800,44400,2515791,119959392950,00,0.00,N,2,2250,
20241216,43150,45050,46300,42700,1086222,48775325050,00,0.00,N,5,-1200,
20241209,44350,37300,45750,36550,1934215,80623859750,00,0.00,N,2,5400,
20241202,38950,41600,42000,38150,1562472,62527327800,00,0.00,N,5,-2150,
20241125,41100,44800,47550,41000,1717994,76711515750,00,0.00,N,5,-3350,
20241118,44450,44400,47200,43500,1596832,71743559500,00,0.00,N,2,600,
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,
20241014,58900,59600,63200,58100,1577721,96075515200,00,0.00,N,5,-700,
20241007,59600,61000,63900,58800,1091359,67257649500,00,0.00,N,5,-200,
20240930,59800,59400,60600,57200,592244,34947690700,00,0.00,N,5,-100,
20240923,59900,60200,63700,58900,1793400,110098092000,00,0.00,N,2,300,
20240919,59600,57600,63000,57300,1722282,103411419900,00,0.00,N,2,3200,
20240909,56400,43350,58100,43200,4409541,228587562450,00,0.00,N,2,11650,
20240902,44750,56100,57600,43850,2801331,138016121800,00,0.00,N,5,-11350,
20240826,56100,63700,64300,54500,2527026,145636547100,00,0.00,N,5,-6800,
20240819,62900,68000,69300,62400,2391115,157460323200,00,0.00,N,5,-5100,
20240812,68000,74300,75000,63500,2948018,199637219900,00,0.00,N,5,-5400,
20240805,73400,65700,76300,57700,4143607,287793773800,00,0.00,N,2,4500,
20240729,68900,83300,84400,68500,3868966,291919440200,00,0.00,N,5,-12200,
20240722,81100,85700,98000,79600,5678612,505790296800,00,0.00,N,5,-6800,
20240715,87900,95500,99500,84100,3009754,278841615100,00,0.00,N,5,-6100,
20240708,94000,85900,100700,85700,5600878,533803434989,00,0.00,N,2,7900,
20240701,86100,90500,91500,80600,5469245,471363192500,00,0.00,N,5,-5400,
20240624,91500,85000,93700,78100,6959034,596439100100,00,0.00,N,2,7000,
20240617,84500,70000,89400,67200,8065481,631360523800,00,0.00,N,2,14500,
20240610,70000,61100,75600,60800,6554930,457214901700,00,0.00,N,2,7800,
20240603,62200,74500,74900,61400,2968748,198006993600,00,0.00,N,5,-11300,
20240527,73500,72700,78900,68100,5166016,380826754700,00,0.00,N,2,1500,
20240520,72000,69000,74400,62300,6472946,452260378500,00,0.00,N,2,4200,
20240513,67800,75800,80700,65000,7290800,515101970900,00,0.00,N,5,-7100,
20240507,74900,65000,77200,63700,9140767,643906926100,00,0.00,N,2,11200,
20240429,63700,63400,67900,60600,7674116,492736532100,00,0.00,N,2,1300,
20240422,62400,49050,66700,44600,16806486,958923706600,00,0.00,N,2,12200,
20240415,50200,50000,52600,42550,9810997,467855261950,00,0.00,N,5,-600,
20240408,50800,47450,56500,47050,7286094,369709202150,00,0.00,N,2,2300,
20240401,48500,43200,55500,42800,14480699,709682461100,00,0.00,N,2,4800,
20240325,43700,33150,49450,32450,16472233,686330610850,00,0.00,N,2,10600,
20240318,33100,33150,35350,32250,4967731,166458397450,00,0.00,N,2,650,
20240311,32450,32350,35950,30250,8194506,267329198750,00,0.00,N,5,-100,
20240304,32550,21750,33850,21750,21125619,609533416950,00,0.00,N,2,11600,
20240226,20950,22300,23100,20600,1096309,23860438150,00,0.00,N,5,-1150,
20240219,22100,20700,22100,20250,1086562,23232820850,00,0.00,N,2,1400,
20240213,20700,20350,21600,20200,694574,14522715150,00,0.00,N,2,500,
20240205,20200,21900,22650,20000,2051533,43491447600,00,0.00,N,5,-1600,
20240129,21800,21800,22000,19860,1244678,25943477500,00,0.00,N,5,-200,
20240122,22000,22250,23000,21500,1080311,23998449950,00,0.00,N,5,-50,
20240115,22050,23050,23400,21150,1663007,37006165350,00,0.00,N,5,-550,
20240108,22600,22550,23250,21900,1154109,25935204200,00,0.00,N,2,200,
20240102,22400,20350,23000,19960,2554730,56559772990,00,0.00,N,2,2350,
20231226,20050,20050,20650,19460,652848,12900924290,00,0.00,N,5,-50,
20231218,20100,20700,21300,20100,983893,20315297950,00,0.00,N,5,-450,
20231211,20550,19170,21000,19170,1193678,23885367850,00,0.00,N,2,1390,
20231204,19160,21200,21200,18650,1803336,35100639480,00,0.00,N,5,-2040,
20231127,21200,22900,22950,20700,1228920,26517612300,00,0.00,N,5,-1500,
20231120,22700,22100,23500,21600,1488898,33305473150,00,0.00,N,2,800,
20231113,21900,25050,25050,21750,2655722,60472862100,00,0.00,N,5,-2500,
20231106,24400,21750,24550,21450,1421831,32623142500,00,0.00,N,2,2600,
20231030,21800,21400,22450,20550,1060219,22807111500,00,0.00,N,2,500,
20231023,21300,23400,24000,21100,1688511,37231872500,00,0.00,N,5,-2400,
20231016,23700,25200,26950,22050,1771275,43819838650,00,0.00,N,5,-1850,
20231010,25550,24400,25650,24050,804368,20065788650,00,0.00,N,2,1150,
20231004,24400,24300,24850,23250,638433,15308658700,00,0.00,N,2,150,
20230925,24250,24350,24600,22350,794729,18648123350,00,0.00,N,3,0,
20230918,24250,24900,25450,22700,1046667,25175878450,00,0.00,N,5,-450,
20230911,24700,24550,25750,22850,1723779,42120993750,00,0.00,N,2,150,
20230904,24550,25650,26800,23150,1107234,27625503600,00,0.00,N,5,-1100,
20230828,25650,25350,27800,24500,1975882,51723114150,00,0.00,N,2,350,
20230821,25300,23550,25750,22850,1491275,36707308700,00,0.00,N,2,1750,
20230814,23550,24800,24800,21950,1765547,41759775850,00,0.00,N,5,-950,
20230807,24500,20750,26500,20700,3949987,93570698750,00,0.00,N,2,3800,
20230731,20700,20900,22550,20000,2531723,53622484520,00,0.00,N,2,870,
20230724,19830,20050,22700,18480,2437849,49337477160,00,0.00,N,5,-130,
20230717,19960,20300,20750,19260,1260819,25201325140,00,0.00,N,5,-540,
20230710,20500,20750,22050,20100,1618458,33725220100,00,0.00,N,2,150,
20230703,20350,19750,21100,19520,2617651,53317391020,00,0.00,N,2,1170,
20230626,19180,17320,19300,16590,2015228,36229690410,00,0.00,N,2,1980,
20230619,17200,18680,18910,17170,1162471,20804657490,00,0.00,N,5,-850,
20230612,18050,18200,18400,16970,1725912,30205240790,00,0.00,N,2,40,
20230605,18010,16930,18250,16820,2750358,48475840220,00,0.00,N,2,1190,
20230530,16820,15000,17230,14730,2529635,41377970630,00,0.00,N,2,1850,
20230522,14970,14770,15810,14550,987413,15100288320,00,0.00,N,2,300,
20230515,14670,15660,15730,14380,1666829,24829929820,00,0.00,N,5,-970,
20230508,15640,16830,17400,15180,2162224,35112016530,00,0.00,N,5,-1060,
20230502,16700,15530,16910,15510,1198092,19605477180,00,0.00,N,2,1200,
20230424,15500,15900,16850,14820,2320163,37019465390,00,0.00,N,5,-500,
20230417,16000,15840,18490,15420,5229629,87217306890,00,0.00,N,2,370,
20230410,15630,13450,16320,12660,3811885,55585996140,00,0.00,N,2,2630,
20230403,13000,12580,14000,12420,2375866,31728832100,00,0.00,N,2,640,
20230327,12360,11930,12540,11660,936037,11402078450,00,0.00,N,2,440,
20230320,11920,12070,12970,11680,1320561,16332015680,00,0.00,N,5,-210,
20230313,12130,12470,12550,11570,1425305,17292569210,00,0.00,N,5,-140,
20230306,12270,13150,13200,12180,1405692,17854284140,00,0.00,N,5,-830,
20230227,13100,10940,13230,10720,3483539,43021592020,00,0.00,N,2,2230,
20230220,10870,10120,11590,10120,1965946,21554167300,00,0.00,N,2,760,
20230213,10110,10300,10750,9990,1215123,12473525350,00,0.00,N,5,-10,
20230206,10120,11150,11670,9800,2150701,22943129220,00,0.00,N,5,-980,
20230130,11100,10720,11700,10410,1638622,18164649060,00,0.00,N,2,490,
20230125,10610,9990,10810,9750,1079958,11144017140,00,0.00,N,2,840,
20230116,9770,10300,10700,9640,1663738,16648583450,00,0.00,N,5,-530,
20230109,10300,9890,10700,9660,1539592,15691004470,00,0.00,N,2,470,
20230102,9830,11200,11350,9640,2038289,20905164960,00,0.00,N,5,-1420,
20221226,11250,11050,12200,10900,2050396,23540210450,00,0.00,N,2,100,
20221219,11150,11750,12300,10650,1651940,19223049350,00,0.00,N,5,-700,
20221212,11850,11600,12100,11050,1516589,17641686950,00,0.00,N,2,200,
20221205,11650,11350,12250,11100,1239508,14496785850,00,0.00,N,2,300,
20221128,11350,12150,12200,11050,1737252,20091177950,00,0.00,N,5,-650,
20221121,12000,11000,12350,10600,2961862,34449160600,00,0.00,N,2,1050,
20221114,10950,10000,11700,9710,3992504,43608309940,00,0.00,N,2,980,
20221107,9970,10250,10650,9500,3493876,35003313860,00,0.00,N,5,-380,
20221031,10350,9020,10750,9000,3603505,36178057030,00,0.00,N,2,1360,
20221024,8990,9060,9360,8670,1003055,9035467890,00,0.00,N,2,50,
20221017,8940,9470,9800,8900,2087869,19473213390,00,0.00,N,5,-740,
20221011,9680,9620,9970,9320,1503696,14541680450,00,0.00,N,5,-60,
20221004,9740,9600,10400,9390,3102091,30788282690,00,0.00,N,2,200,
20220926,9540,9010,9680,8020,3631968,32719587210,00,0.00,N,2,360,
20220919,9180,8720,9640,8600,2322422,21134666130,00,0.00,N,2,390,
20220913,8790,10000,10100,8770,4624774,43387483070,00,0.00,N,5,-1310,
20220905,10100,8720,10400,8330,10322853,97827481180,00,0.00,N,2,1490,
20220829,8610,8840,8840,7970,4726371,39493585710,00,0.00,N,5,-380,
20220822,8990,7100,9700,6890,8056927,70011240830,00,0.00,N,2,1850,
20220816,7140,7660,7750,6870,1393515,10075811960,00,0.00,N,5,-380,
20220808,7520,7430,7840,7100,2592483,19308363500,00,0.00,N,2,50,
20220801,7470,7400,7660,7200,1911086,14224123380,00,0.00,N,3,0,
20220725,7470,7040,7920,7040,6340552,48119141310,00,0.00,N,2,460,
20220718,7010,7130,7440,6950,1521214,10840343590,00,0.00,N,5,-110,
20220711,7120,6950,7320,6450,2865227,20037733480,00,0.00,N,2,140,
20220704,6980,7100,7950,6450,7856559,56584915740,00,0.00,N,2,50,
20220627,6930,6220,7060,6200,3928631,26648696450,00,0.00,N,2,790,
20220620,6140,6420,6570,5750,1825207,11423757490,00,0.00,N,5,-370,
20220613,6510,5940,6600,5400,3754078,23054899380,00,0.00,N,2,480,
20220607,6030,6380,6610,5990,1248673,7858123820,00,0.00,N,5,-350,
20220530,6380,5790,6590,5710,2700961,16828062610,00,0.00,N,2,600,
20220523,5780,5730,5880,5410,1163223,6589769370,00,0.00,N,2,20,
20220516,5760,5820,5950,5600,2763246,16035826480,00,0.00,N,2,140,
20220509,5620,5250,6090,5000,5364360,30359717460,00,0.00,N,2,330,
20220502,5290,5070,5480,5050,334927,1768479420,00,0.00,N,2,170,
20220425,5120,5070,5300,4930,426531,2187028500,00,0.00,N,3,0,
20220418,5120,5060,5210,5000,281615,1442646660,00,0.00,N,2,60,
20220411,5060,5150,5330,4940,413701,2101907555,00,0.00,N,5,-40,
20220404,5100,5050,5260,4950,518991,2656133790,00,0.00,N,2,40,
20220328,5060,4855,5530,4795,1490121,7679714115,00,0.00,N,2,220,
20220321,4840,4830,4900,4740,295606,1428058380,00,0.00,N,2,10,
20220314,4830,4785,5150,4625,897818,4360653535,00,0.00,N,2,125,
20220307,4705,4715,4715,4395,353759,1600874555,00,0.00,N,5,-15,
20220228,4720,4685,4820,4640,184692,873311005,00,0.00,N,2,100,
20220221,4620,4680,4735,4390,182899,834450690,00,0.00,N,5,-60,
20220214,4680,4735,4765,4485,163168,755672885,00,0.00,N,5,-105,
20220207,4785,4805,4890,4715,154395,741752580,00,0.00,N,5,-20,
20220203,4805,4680,4810,4630,116449,552132995,00,0.00,N,2,185,
20220124,4620,4790,5380,4360,1213230,5771258775,00,0.00,N,5,-205,
20220117,4825,5110,5200,4800,219513,1076682315,00,0.00,N,5,-285,
20220110,5110,5180,5240,5020,166822,854049690,00,0.00,N,5,-110,
20220103,5220,5230,5320,5150,169592,886710440,00,0.00,N,3,0,
20211227,5220,5170,5300,5120,141082,735396140,00,0.00,N,2,50,
20211220,5170,5000,5190,4850,180898,910731470,00,0.00,N,2,150,
20211213,5020,4990,5070,4955,132495,664169080,00,0.00,N,5,-20,
20211206,5040,5110,5150,4985,195978,987767115,00,0.00,N,5,-70,
20211129,5110,4990,5120,4650,443217,2173288840,00,0.00,N,2,40,
20211122,5070,5520,5570,5020,394346,2089893460,00,0.00,N,5,-520,
20211115,5590,5790,5890,5500,358911,2033049980,00,0.00,N,5,-130,
20211108,5720,6020,6190,5600,540789,3173026630,00,0.00,N,5,-360,
20211101,6080,6610,6610,5980,493269,3079849360,00,0.00,N,5,-530,
20211025,6610,6710,6790,6500,596664,3972040490,00,0.00,N,5,-130,
20211018,6740,6660,6870,6530,883939,5931554700,00,0.00,N,2,80,
20211012,6660,6220,6740,6060,748701,4796726450,00,0.00,N,2,490,
20211005,6170,6890,6890,6020,1093359,6981090370,00,0.00,N,5,-660,
20210927,6830,6550,7480,6430,6225686,42774007760,00,0.00,N,2,530,
20210923,6300,6170,6340,5910,638964,3937873340,00,0.00,N,2,180,
20210913,6120,6220,6360,6010,707093,4369258830,00,0.00,N,5,-180,
20210906,6300,6680,6900,6180,1568958,10308953070,00,0.00,N,5,-310,
20210830,6610,6110,7110,6060,6054589,41279499900,00,0.00,N,2,480,
20210823,6130,5850,6280,5770,359801,2185054140,00,0.00,N,2,350,
20210817,5780,6420,6420,5720,629140,3812432590,00,0.00,N,5,-640,
20210809,6420,6990,7110,6200,1092626,7335328210,00,0.00,N,5,-570,
20210802,6990,6920,7100,6600,1023619,7028887890,00,0.00,N,3,0,
20210726,6990,6600,7080,6360,2387849,16167820230,00,0.00,N,2,390,
20210719,6600,7040,7480,6530,4507984,32164251700,00,0.00,N,5,-340,
20210712,6940,6260,7000,6250,1723954,11466167220,00,0.00,N,2,680,