stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,8430,8610,9500,8210,3619255,32147271240,00,0.00,N,5,-290,
20250217,8720,8720,9450,8430,3231737,28869208540,00,0.00,N,5,-150,
20250210,8870,8460,9620,7860,6549716,58981665070,00,0.00,N,2,140,
20250203,8730,10060,11000,8480,21554083,211284110000,00,0.00,N,5,-160,
20250131,8890,8890,8890,8890,608180,5406720200,00,0.00,N,2,2050,
20250120,6840,6930,7100,6750,230117,1599211590,00,0.00,N,5,-80,
20250113,6920,7010,7010,6750,142275,978051700,00,0.00,N,5,-110,
20250106,7030,6780,7220,6780,322391,2259862110,00,0.00,N,2,260,
20241230,6770,6580,6840,6440,73503,490346480,00,0.00,N,2,250,
20241223,6520,6550,6810,6300,177731,1183271640,00,0.00,N,5,-10,
20241216,6530,6500,6730,6430,217616,1436222930,00,0.00,N,2,80,
20241209,6450,5730,6470,5340,412307,2403477280,00,0.00,N,2,600,
20241202,5850,6610,6700,5730,603280,3710955060,00,0.00,N,5,-780,
20241125,6630,7020,7180,6600,278674,1929624450,00,0.00,N,5,-370,
20241118,7000,6780,7100,6730,224205,1553603980,00,0.00,N,2,220,
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,
20241014,7580,7820,8290,7520,261566,2077057910,00,0.00,N,5,-240,
20241007,7820,7980,8190,7760,148530,1175321800,00,0.00,N,5,-90,
20240930,7910,8200,8200,7630,126048,997446420,00,0.00,N,5,-280,
20240923,8190,7650,8340,7610,418975,3347554760,00,0.00,N,2,590,
20240919,7600,7760,7890,7500,78497,599595150,00,0.00,N,5,-100,
20240909,7700,7260,7860,7260,185319,1402131970,00,0.00,N,2,270,
20240902,7430,8330,8430,7340,363008,2832351740,00,0.00,N,5,-870,
20240826,8300,8780,8920,8150,290668,2453767950,00,0.00,N,5,-400,
20240819,8700,8520,10260,8370,2437387,23057205570,00,0.00,N,2,190,
20240812,8510,8030,8730,8010,194009,1618523030,00,0.00,N,2,510,
20240805,8000,8730,8730,7250,690730,5425410910,00,0.00,N,5,-870,
20240729,8870,9620,9640,8860,397169,3661797480,00,0.00,N,5,-710,
20240722,9580,9700,10210,9450,591829,5785451910,00,0.00,N,5,-80,
20240715,9660,10000,10110,9250,610900,5934379690,00,0.00,N,5,-450,
20240708,10110,10220,10430,10070,319452,3264462540,00,0.00,N,5,-130,
20240701,10240,10700,11010,10160,384240,4042675000,00,0.00,N,5,-420,
20240624,10660,11140,11200,10650,264926,2871174170,00,0.00,N,5,-490,
20240617,11150,11850,11890,11090,344763,3927895630,00,0.00,N,5,-320,
20240610,11470,11670,11870,11450,359968,4171097840,00,0.00,N,5,-230,
20240603,11700,11970,12080,11700,359819,4267566110,00,0.00,N,5,-270,
20240527,11970,12450,12850,11950,752172,9325026000,00,0.00,N,5,-440,
20240520,12410,11990,13730,11820,2930390,37622926410,00,0.00,N,2,490,
20240513,11920,11810,12160,11480,441509,5226005990,00,0.00,N,2,210,
20240507,11710,11800,12170,11700,477152,5687435020,00,0.00,N,2,40,
20240429,11670,11850,12020,11580,344580,4051928830,00,0.00,N,5,-120,
20240422,11790,11490,11890,11340,463246,5385159400,00,0.00,N,2,230,
20240415,11560,11660,12270,11330,612313,7208685480,00,0.00,N,5,-450,
20240408,12010,12890,12900,11940,620828,7669382490,00,0.00,N,5,-750,
20240401,12760,13720,14330,12660,1621728,21986044490,00,0.00,N,5,-960,
20240325,13720,13950,15000,13550,4351353,62581196010,00,0.00,N,5,-130,
20240318,13850,13600,14000,13040,982819,13330971490,00,0.00,N,2,280,
20240311,13570,13760,14150,13180,1562586,21360221510,00,0.00,N,5,-300,
20240304,13870,13690,14530,13160,1983641,27600887810,00,0.00,N,2,340,
20240226,13530,13470,14200,13360,1566561,21556657110,00,0.00,N,2,200,
20240219,13330,13050,13890,12930,1274167,17138813340,00,0.00,N,2,140,
20240213,13190,13260,14250,13050,2073358,27929560140,00,0.00,N,2,250,
20240205,12940,12660,13400,12000,1362684,17257065280,00,0.00,N,2,280,
20240129,12660,13470,13930,12230,2054070,26987735460,00,0.00,N,5,-720,
20240122,13380,11970,14220,11700,7356746,99058614390,00,0.00,N,2,1550,
20240115,11830,12100,12160,11220,471969,5503951510,00,0.00,N,5,-240,
20240108,12070,12410,13650,11990,1169251,14951012350,00,0.00,N,5,-400,
20240102,12470,12230,13000,12120,569749,7207478810,00,0.00,N,2,240,
20231226,12230,12310,12400,12000,244351,2981658140,00,0.00,N,5,-70,
20231218,12300,12380,12560,12110,511298,6299814120,00,0.00,N,2,100,
20231211,12200,11640,13000,11500,878556,10802373950,00,0.00,N,2,610,
20231204,11590,11930,12000,11000,384286,4458868240,00,0.00,N,5,-340,
20231127,11930,12000,12250,11880,415295,5010299700,00,0.00,N,5,-10,
20231120,11940,12110,12390,11890,299874,3647066370,00,0.00,N,5,-160,
20231113,12100,12100,12500,11690,388979,4725851480,00,0.00,N,2,370,
20231106,11730,11960,12270,11510,440334,5244941580,00,0.00,N,2,70,
20231030,11660,10920,11850,10710,373755,4191667570,00,0.00,N,2,630,
20231023,11030,11120,11960,10920,382934,4340822530,00,0.00,N,5,-190,
20231016,11220,12280,12530,11000,474856,5600664720,00,0.00,N,5,-1060,
20231010,12280,11680,12470,11370,275881,3305507530,00,0.00,N,2,600,
20231004,11680,11960,12100,11200,271394,3149422990,00,0.00,N,5,-530,
20230925,12210,13010,13180,11930,466455,5827844850,00,0.00,N,5,-990,
20230918,13200,14160,14370,13090,580155,7978602750,00,0.00,N,5,-1210,
20230911,14410,14690,14700,13960,895176,12818322310,00,0.00,N,5,-300,
20230904,14710,15860,15950,14640,2007037,30395055560,00,0.00,N,5,-960,
20230828,15670,14920,15910,14760,1772995,27221893020,00,0.00,N,2,810,
20230821,14860,14780,15430,14570,1781578,26744176470,00,0.00,N,2,200,
20230814,14660,13950,16200,13360,4486407,67138171810,00,0.00,N,2,710,
20230807,13950,14190,14600,13740,704412,9957485070,00,0.00,N,5,-350,
20230731,14300,15450,15630,14190,1586221,23883354550,00,0.00,N,5,-820,
20230724,15120,14830,15120,13380,2409077,34901080510,00,0.00,N,2,230,
20230717,14890,15470,16790,14830,3886219,61797163990,00,0.00,N,5,-510,
20230710,15400,14000,15950,13950,2029662,30656496460,00,0.00,N,2,1440,
20230703,13960,15720,15860,13940,1725218,25963732110,00,0.00,N,5,-1700,
20230626,15660,15300,15740,14930,1583915,24419724790,00,0.00,N,2,410,
20230619,15250,15170,15800,14740,2077903,31712475410,00,0.00,N,2,230,
20230612,15020,14210,15590,13880,3931663,58421495870,00,0.00,N,2,920,
20230605,14100,13960,14240,13500,814529,11329179640,00,0.00,N,2,190,
20230530,13910,14410,14550,13600,868512,12291249150,00,0.00,N,5,-210,
20230522,14120,14050,14390,13620,1024983,14338620450,00,0.00,N,2,190,
20230515,13930,13520,14010,12670,947231,12621139750,00,0.00,N,2,250,
20230508,13680,14090,14500,13300,1261847,17581007010,00,0.00,N,2,330,
20230502,13350,13510,13870,13230,431825,5839476680,00,0.00,N,5,-160,
20230424,13510,15180,15220,13500,1822102,25653361780,00,0.00,N,5,-1910,
20230417,15420,15840,16900,15150,3792022,61053685910,00,0.00,N,5,-580,
20230410,16000,16760,18420,15740,9789221,164779277430,00,0.00,N,5,-380,
20230403,16380,15100,17100,14460,11158645,180920075010,00,0.00,N,2,1280,
20230327,15100,15390,16190,14930,3476436,54074050380,00,0.00,N,5,-90,
20230320,15190,14430,15680,14190,2871321,43027625820,00,0.00,N,2,760,
20230313,14430,13500,14960,13060,2360788,32999656190,00,0.00,N,2,780,
20230306,13650,15000,16290,13620,5775615,89109609840,00,0.00,N,5,-1210,
20230227,14860,14590,15240,14450,1957018,29159499130,00,0.00,N,2,110,
20230220,14750,14750,15680,14320,6246406,93972415220,00,0.00,N,5,-50,
20230213,14800,12200,15980,12090,26971911,410436786270,00,0.00,N,2,2620,
20230206,12180,11840,12840,11700,1651773,20432831220,00,0.00,N,2,310,
20230130,11870,11720,12090,11320,905742,10629238300,00,0.00,N,2,190,
20230125,11680,11440,11730,11370,408350,4717360490,00,0.00,N,2,330,
20230116,11350,11700,11800,11000,671951,7630129750,00,0.00,N,5,-300,
20230109,11650,11850,12100,11600,865021,10236434100,00,0.00,N,2,50,
20230102,11600,11300,11950,11150,1607482,18648767250,00,0.00,N,2,400,
20221226,11200,11100,11350,10900,514546,5713454000,00,0.00,N,3,0,
20221219,11200,11600,12150,11100,1601237,18778813950,00,0.00,N,5,-500,
20221212,11700,10500,13350,10350,7397184,91218242700,00,0.00,N,2,1050,
20221205,10650,10900,11550,10350,574078,6275750200,00,0.00,N,5,-250,
20221128,10900,11250,11450,10800,377046,4145160300,00,0.00,N,5,-350,
20221121,11250,11450,11500,10900,601569,6756619650,00,0.00,N,5,-250,
20221114,11500,11850,12200,11400,780450,9209395800,00,0.00,N,5,-350,
20221107,11850,11100,11950,10550,1094016,12329860000,00,0.00,N,2,800,
20221031,11050,10100,11400,9990,1355777,14507063860,00,0.00,N,2,1100,
20221024,9950,10350,10550,9900,643579,6573783120,00,0.00,N,5,-100,
20221017,10050,9640,10300,9510,467483,4684257830,00,0.00,N,2,100,
20221011,9950,10000,10150,9450,397818,3906964840,00,0.00,N,5,-350,
20221004,10300,9510,10650,9250,424116,4240975420,00,0.00,N,2,950,
20220926,9350,10350,10450,9100,973922,9550354950,00,0.00,N,5,-1250,
20220919,10600,11950,12050,10550,821113,9179894100,00,0.00,N,5,-1450,
20220913,12050,12200,12450,11800,512457,6235339800,00,0.00,N,2,100,
20220905,11950,12350,12450,11650,550743,6594745650,00,0.00,N,5,-400,
20220829,12350,11600,13250,11550,1001506,12521045300,00,0.00,N,2,300,
20220822,12050,12450,12450,11550,565789,6775031550,00,0.00,N,5,-600,
20220816,12650,13650,13650,12250,772476,9928129450,00,0.00,N,5,-850,
20220808,13500,12050,13550,11850,1507554,19594860650,00,0.00,N,2,1400,
20220801,12100,12200,12250,11750,406937,4887208500,00,0.00,N,5,-50,
20220725,12150,11700,12300,11450,547352,6495067900,00,0.00,N,2,450,
20220718,11700,11750,11950,11400,539936,6298490100,00,0.00,N,2,150,
20220711,11550,11100,11700,10400,1040948,11603986950,00,0.00,N,2,550,
20220704,11000,10500,11400,10000,788377,8451943850,00,0.00,N,2,550,
20220627,10450,10950,11350,10300,682212,7475999900,00,0.00,N,5,-300,
20220620,10750,12050,12050,9950,1320347,14259525300,00,0.00,N,5,-1250,
20220613,12000,13650,13750,11450,1040463,12990916500,00,0.00,N,5,-2000,
20220607,14000,14300,14450,13750,282582,3958881500,00,0.00,N,5,-450,
20220530,14450,14700,14750,14350,300052,4363610650,00,0.00,N,2,50,
20220523,14400,14700,14900,13950,426603,6158825850,00,0.00,N,5,-350,
20220516,14750,14550,15300,14000,745291,10962077150,00,0.00,N,2,500,
20220509,14250,14700,14850,13300,973768,13543335950,00,0.00,N,5,-650,
20220502,14900,15050,15500,14750,454932,6851955300,00,0.00,N,5,-300,
20220425,15200,15750,16250,15150,745097,11624987400,00,0.00,N,5,-850,
20220418,16050,15650,16400,15650,774179,12361338150,00,0.00,N,2,400,
20220411,15650,16050,16250,15550,574800,9093845100,00,0.00,N,5,-400,
20220404,16050,16950,17000,15450,825159,13334199300,00,0.00,N,5,-950,
20220328,17000,16700,17400,16350,1521959,25765339250,00,0.00,N,2,400,
20220321,16600,15850,17000,15600,1046861,16983413650,00,0.00,N,2,850,
20220314,15750,14800,15750,13800,1000542,14788098200,00,0.00,N,2,1000,
20220307,14750,15450,15600,14400,553205,8196271400,00,0.00,N,5,-950,
20220228,15700,14800,15900,14750,573965,8837729800,00,0.00,N,2,750,
20220221,14950,15350,15550,14000,1044544,15458605900,00,0.00,N,5,-750,
20220214,15700,15400,16050,14700,953694,14652377700,00,0.00,N,5,-150,
20220207,15850,16200,16950,15650,933124,15304844550,00,0.00,N,5,-250,
20220203,16100,15600,16200,15450,295256,4691000850,00,0.00,N,2,800,
20220124,15300,16800,16950,14200,1339833,20668094150,00,0.00,N,5,-1800,
20220117,17100,17350,17650,15850,1323369,22317926300,00,0.00,N,5,-300,
20220110,17400,17850,18150,17200,1112359,19608849350,00,0.00,N,5,-550,
20220103,17950,18500,18850,17500,982692,17873116500,00,0.00,N,5,-550,
20211227,18500,18200,18500,17650,890079,16038537100,00,0.00,N,2,400,
20211220,18100,18450,18650,17350,1270947,23020395150,00,0.00,N,5,-400,
20211213,18500,19050,19200,18150,1061913,19729126600,00,0.00,N,5,-450,
20211206,18950,18800,19500,18700,1034560,19767852900,00,0.00,N,5,-50,
20211129,19000,18650,19600,17450,1757860,32798944000,00,0.00,N,5,-500,
20211122,19500,21600,21600,19400,1524658,31269212150,00,0.00,N,5,-2250,
20211115,21750,19000,22700,18950,5199965,110547750400,00,0.00,N,2,2850,
20211108,18900,18650,19400,17300,1493622,27544288900,00,0.00,N,2,200,
20211101,18700,19000,20100,18450,1295899,24829122150,00,0.00,N,5,-150,
20211025,18850,19700,20500,18850,1286944,25154609550,00,0.00,N,5,-950,
20211018,19800,21750,22200,19600,1930230,40407000250,00,0.00,N,5,-2150,
20211012,21950,18650,23200,18050,3151973,65071199000,00,0.00,N,2,3150,
20211005,18800,21700,22350,18500,2537507,49749766600,00,0.00,N,5,-3450,
20210927,22250,23200,23800,20650,3502027,77983826750,00,0.00,N,5,-1150,
20210923,23400,22250,24150,22250,1285120,29782941600,00,0.00,N,2,700,
20210913,22700,24300,25700,22500,3160088,76059831050,00,0.00,N,5,-2250,
20210906,24950,26100,27650,23900,6653852,172611815350,00,0.00,N,5,-1500,
20210830,26450,26350,27600,23400,13956780,356983592250,00,0.00,N,2,100,
20210823,26350,20700,27750,20300,26533879,665584448400,00,0.00,N,2,5900,
20210817,20450,22550,23200,19800,7139897,152933175300,00,0.00,N,5,-2100,
20210809,22550,20800,23750,18550,17333794,368647826050,00,0.00,N,2,1450,
20210802,21100,20500,24900,20000,18872730,417290210900,00,0.00,N,2,600,
20210726,20500,15350,21450,14850,29768197,557553979950,00,0.00,N,2,5150,
20210719,15350,14950,15600,14650,1757488,26682997100,00,0.00,N,2,350,
20210712,15000,15100,15650,14750,1591108,24131268250,00,0.00,N,3,0,