stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,28000,26400,28200,25800,374495,10246945500,00,0.00,N,2,1300,
20250217,26700,26500,27150,26100,220817,5897646300,00,0.00,N,2,250,
20250210,26450,25800,26650,25400,324540,8461053800,00,0.00,N,2,750,
20250203,25700,24500,26100,23550,138656,3475625100,00,0.00,N,2,1100,
20250131,24600,24900,24950,24400,14956,367014250,00,0.00,N,5,-300,
20250120,24900,25100,25600,24700,96682,2424218300,00,0.00,N,5,-50,
20250113,24950,25100,25150,24250,75915,1862733850,00,0.00,N,5,-200,
20250106,25150,25050,25800,24700,124138,3132411500,00,0.00,N,2,50,
20241230,25100,23800,25150,23550,63732,1572936400,00,0.00,N,2,1250,
20241223,23850,24300,24350,23600,70299,1687441300,00,0.00,N,5,-200,
20241216,24050,25300,25450,23850,122167,3030665400,00,0.00,N,5,-1050,
20241209,25100,23300,26500,22600,279530,6812006100,00,0.00,N,2,1400,
20241202,23700,23800,24100,22950,135764,3184783450,00,0.00,N,2,100,
20241125,23600,23000,23950,22800,79318,1844546700,00,0.00,N,2,700,
20241118,22900,22500,23400,22500,106106,2423748900,00,0.00,N,2,300,
20241111,22600,24200,24200,22000,229985,5250638050,00,0.00,N,5,-1700,
20241104,24300,24800,25850,23700,209104,5102570800,00,0.00,N,5,-550,
20241028,24850,25900,26100,24350,153012,3844594850,00,0.00,N,5,-1150,
20241021,26000,25650,26700,25300,123727,3228707450,00,0.00,N,2,250,
20241014,25750,25450,26050,24850,135730,3466768700,00,0.00,N,2,550,
20241007,25200,24800,25600,24500,76576,1924377900,00,0.00,N,2,500,
20240930,24700,25550,25550,24300,56703,1406978500,00,0.00,N,5,-800,
20240923,25500,24750,25800,24500,124709,3143609600,00,0.00,N,2,750,
20240919,24750,25650,25800,24600,81427,2029715400,00,0.00,N,5,-900,
20240909,25650,24850,26000,24600,169782,4289175150,00,0.00,N,2,300,
20240902,25350,28950,29000,25000,352768,9415211100,00,0.00,N,5,-3600,
20240826,28950,28900,29700,27400,518338,14925997650,00,0.00,N,5,-100,
20240819,29050,26500,29950,25900,873400,24898103300,00,0.00,N,2,2300,
20240812,26750,26000,27350,26000,245393,6579422750,00,0.00,N,2,750,
20240805,26000,25500,26400,23600,319992,8008686750,00,0.00,N,2,200,
20240729,25800,24700,26800,24700,246238,6359581650,00,0.00,N,2,950,
20240722,24850,27000,27000,24100,309236,7799111550,00,0.00,N,5,-1300,
20240715,26150,24300,26850,24150,234132,5957080950,00,0.00,N,2,1850,
20240708,24300,24850,24950,24100,179102,4383226250,00,0.00,N,5,-400,
20240701,24700,27600,28300,24500,401906,10486253050,00,0.00,N,5,-2650,
20240624,27350,26600,27500,25550,237277,6282749300,00,0.00,N,2,750,
20240617,26600,27050,28200,25800,472252,12839995050,00,0.00,N,5,-250,
20240610,26850,25200,27700,24900,416940,11079613450,00,0.00,N,2,1650,
20240603,25200,24800,25350,24250,171226,4241974800,00,0.00,N,2,500,
20240527,24700,25800,26150,23900,303927,7547873300,00,0.00,N,5,-1150,
20240520,25850,26050,26800,25400,231313,6035196250,00,0.00,N,5,-200,
20240513,26050,27150,27450,25800,255602,6796978050,00,0.00,N,5,-1100,
20240507,27150,26650,27450,26350,402848,10864980200,00,0.00,N,2,500,
20240429,26650,23800,26950,23800,498179,12717569350,00,0.00,N,2,2750,
20240422,23900,23450,24250,23100,132447,3132245500,00,0.00,N,2,600,
20240415,23300,22500,23650,21550,447495,10105054350,00,0.00,N,2,350,
20240408,22950,23000,23300,22400,105084,2397911900,00,0.00,N,5,-100,
20240401,23050,23650,24300,22750,163808,3865517050,00,0.00,N,5,-800,
20240325,23850,24150,24550,23200,135793,3237670850,00,0.00,N,5,-300,
20240318,24150,23450,24700,23050,245530,5851525350,00,0.00,N,2,450,
20240311,23700,23400,24600,23150,281023,6673310200,00,0.00,N,2,50,
20240304,23650,24550,24800,23300,309369,7389922600,00,0.00,N,5,-800,
20240226,24450,25150,25450,24200,202922,5007399150,00,0.00,N,5,-500,
20240219,24950,25950,26000,24500,398465,10058449300,00,0.00,N,5,-850,
20240213,25800,27150,27400,25050,632370,16592605800,00,0.00,N,5,-350,
20240205,26150,26000,27050,24550,474869,12215551000,00,0.00,N,2,350,
20240129,25800,27750,28050,23600,1140607,29500075250,00,0.00,N,5,-1950,
20240122,27750,25650,29150,25300,5070272,138076163700,00,0.00,N,2,3300,
20240115,24450,22100,24750,21300,1143421,26744975550,00,0.00,N,2,2350,
20240108,22100,20350,23250,20250,972625,21580307100,00,0.00,N,2,1700,
20240102,20400,20900,20900,20250,78928,1622979200,00,0.00,N,5,-450,
20231226,20850,20800,20900,20300,45800,942815500,00,0.00,N,2,150,
20231218,20700,20850,21000,20450,76129,1576331550,00,0.00,N,5,-50,
20231211,20750,21200,21200,20050,119392,2455800650,00,0.00,N,5,-300,
20231204,21050,20800,21650,20500,87690,1836689550,00,0.00,N,2,150,
20231127,20900,20500,21150,20300,122781,2544479500,00,0.00,N,2,300,
20231120,20600,20200,22400,20050,380168,8033766600,00,0.00,N,2,400,
20231113,20200,20050,20450,19660,42120,845998830,00,0.00,N,2,350,
20231106,19850,20400,20800,19810,101816,2068695970,00,0.00,N,5,-550,
20231030,20400,19400,21550,19170,189164,3826060930,00,0.00,N,2,820,
20231023,19580,19300,21100,19020,112453,2207418950,00,0.00,N,2,280,
20231016,19300,20050,20050,19130,77428,1519825730,00,0.00,N,5,-850,
20231010,20150,20000,20400,19820,50345,1011951320,00,0.00,N,5,-50,
20231004,20200,20100,20550,19720,46849,937527480,00,0.00,N,5,-300,
20230925,20500,20800,21000,19990,48959,999274910,00,0.00,N,5,-300,
20230918,20800,21700,21750,20500,93853,1977397600,00,0.00,N,5,-900,
20230911,21700,21250,22050,21150,111113,2384343600,00,0.00,N,2,350,
20230904,21350,21600,21700,21000,61454,1304479950,00,0.00,N,5,-250,
20230828,21600,21250,21900,21100,90590,1943064750,00,0.00,N,2,350,
20230821,21250,21400,21450,21000,76845,1631275900,00,0.00,N,5,-150,
20230814,21400,22050,22050,20800,113867,2425651350,00,0.00,N,5,-650,
20230807,22050,22100,22200,21450,98130,2134168350,00,0.00,N,3,0,
20230731,22050,21400,22250,21000,151588,3281626300,00,0.00,N,2,800,
20230724,21250,22300,22350,20350,366307,7778142650,00,0.00,N,5,-1150,
20230717,22400,22600,22900,22250,113779,2556428350,00,0.00,N,5,-200,
20230710,22600,21850,22600,21800,111754,2485370000,00,0.00,N,2,750,
20230703,21850,23100,23450,21850,210733,4792509950,00,0.00,N,5,-1200,
20230626,23050,22600,23100,22400,150489,3428448500,00,0.00,N,2,350,
20230619,22700,22900,23150,22500,120374,2748738750,00,0.00,N,5,-350,
20230612,23050,25150,25150,22500,494415,11624161250,00,0.00,N,5,-1200,
20230605,24250,23500,24500,23200,265315,6348631050,00,0.00,N,2,850,
20230530,23400,22700,23900,22500,285567,6637715100,00,0.00,N,2,800,
20230522,22600,22750,23200,22300,208437,4731251800,00,0.00,N,5,-50,
20230515,22650,22050,22850,21700,188891,4219582300,00,0.00,N,2,550,
20230508,22100,23500,23700,22050,402889,9188696750,00,0.00,N,5,-950,
20230502,23050,21750,26000,21500,2720207,66848608800,00,0.00,N,2,1350,
20230424,21700,22450,22950,21550,167096,3688432300,00,0.00,N,5,-950,
20230417,22650,23300,24200,22300,238780,5515029850,00,0.00,N,5,-600,
20230410,23250,24200,25350,22950,559610,13467902400,00,0.00,N,5,-550,
20230403,23800,22350,25250,22150,546952,12893788700,00,0.00,N,2,1450,
20230327,22350,22150,22950,21750,159887,3575476750,00,0.00,N,2,100,
20230320,22250,22500,23050,22000,115605,2581915150,00,0.00,N,5,-250,
20230313,22500,22750,23300,21400,187489,4147089050,00,0.00,N,5,-450,
20230306,22950,25300,25300,22800,111398,2678159150,00,0.00,N,5,-2000,
20230227,24950,24250,25200,24150,93046,2299213150,00,0.00,N,2,1050,
20230220,23900,25000,25600,23850,120849,2978810350,00,0.00,N,5,-1250,
20230213,25150,24950,25400,23750,255628,6308249150,00,0.00,N,2,450,
20230206,24700,24050,25850,23800,391063,9833463000,00,0.00,N,2,500,
20230130,24200,24600,24650,23750,90568,2192007800,00,0.00,N,5,-150,
20230125,24350,24000,24750,23700,108696,2641730500,00,0.00,N,2,500,
20230116,23850,23050,24600,22900,201823,4780328350,00,0.00,N,2,850,
20230109,23000,22500,26050,22400,581203,14062515150,00,0.00,N,2,600,
20230102,22400,22250,22450,21000,72609,1582543500,00,0.00,N,2,750,
20221226,21650,21900,22400,21550,46702,1024683000,00,0.00,N,5,-150,
20221219,21800,22900,23300,21700,106939,2383717000,00,0.00,N,5,-1100,
20221212,22900,22900,23850,22550,156948,3629406500,00,0.00,N,2,50,
20221205,22850,24200,24650,22300,223794,5167699700,00,0.00,N,5,-1350,
20221128,24200,24950,25250,24200,118859,2916739800,00,0.00,N,5,-650,
20221121,24850,24650,25200,24200,95773,2363788400,00,0.00,N,2,150,
20221114,24700,26800,27000,24450,317063,8147489100,00,0.00,N,5,-2200,
20221107,26900,27700,28700,26350,420931,11596055650,00,0.00,N,5,-600,
20221031,27500,24400,27850,23950,517487,13757118200,00,0.00,N,2,3100,
20221024,24400,26250,26800,24050,145768,3681955750,00,0.00,N,5,-1500,
20221017,25900,25300,26900,25150,169477,4452900300,00,0.00,N,5,-100,
20221011,26000,23150,26350,22950,209698,5261346450,00,0.00,N,2,2150,
20221004,23850,22200,24550,21850,109300,2592330100,00,0.00,N,2,2250,
20220926,21600,23800,24100,20950,122056,2741053600,00,0.00,N,5,-2550,
20220919,24150,26150,26600,24000,115925,2879889500,00,0.00,N,5,-1950,
20220913,26100,26300,26800,25500,116249,3057251950,00,0.00,N,2,200,
20220905,25900,26050,26200,24750,113719,2880076500,00,0.00,N,5,-200,
20220829,26100,24650,27000,24250,355920,9328501000,00,0.00,N,2,1000,
20220822,25100,24300,25350,23150,124296,3034243200,00,0.00,N,2,550,
20220816,24550,24300,24650,23200,86972,2103237950,00,0.00,N,2,500,
20220808,24050,24100,24500,23200,82510,1979645050,00,0.00,N,5,-50,
20220801,24100,23850,24450,23000,138551,3283878450,00,0.00,N,2,300,
20220725,23800,23150,25300,22700,183997,4408452000,00,0.00,N,2,350,
20220718,23450,21450,24200,21200,175995,4073383300,00,0.00,N,2,2250,
20220711,21200,21900,21900,20450,31984,678423800,00,0.00,N,5,-500,
20220704,21700,21500,22000,21250,47584,1027804200,00,0.00,N,2,550,
20220627,21150,20650,21650,20650,36022,766244550,00,0.00,N,2,500,
20220620,20650,20950,21450,19500,88856,1815978400,00,0.00,N,5,-300,
20220613,20950,22100,22100,20400,103543,2183286950,00,0.00,N,5,-1350,
20220607,22300,23050,23100,22250,32697,737507500,00,0.00,N,5,-800,
20220530,23100,23000,23400,22700,36837,846268000,00,0.00,N,2,300,
20220523,22800,22700,23250,22500,49127,1120572800,00,0.00,N,2,150,
20220516,22650,23150,23700,22200,45742,1045087900,00,0.00,N,5,-500,
20220509,23150,23700,24350,22650,46712,1093438300,00,0.00,N,5,-700,
20220502,23850,24450,25000,23750,54039,1315820150,00,0.00,N,5,-450,
20220425,24300,25650,25900,23850,122539,3032234600,00,0.00,N,5,-1700,
20220418,26000,25550,26250,25200,75403,1949303000,00,0.00,N,2,600,
20220411,25400,25200,25650,24850,60966,1538885950,00,0.00,N,5,-100,
20220404,25500,25900,26300,25100,73137,1877244850,00,0.00,N,5,-400,
20220328,25900,26900,26900,25650,84525,2195556450,00,0.00,N,5,-750,
20220321,26650,25800,27050,25750,169906,4498227700,00,0.00,N,2,950,
20220314,25700,25000,25800,24000,62056,1560098250,00,0.00,N,2,700,
20220307,25000,24650,25400,23450,63839,1579894250,00,0.00,N,2,300,
20220228,24700,23950,24850,23850,36719,894421000,00,0.00,N,2,750,
20220221,23950,24500,24600,23500,58741,1409424700,00,0.00,N,5,-800,
20220214,24750,24050,25200,23850,82537,2029622250,00,0.00,N,2,100,
20220207,24650,23200,25650,22800,164803,4059001600,00,0.00,N,2,1650,
20220203,23000,23000,23350,22750,18328,421279750,00,0.00,N,2,450,
20220124,22550,24100,24350,21900,105701,2429800900,00,0.00,N,5,-1850,
20220117,24400,25150,25200,23600,62169,1513727650,00,0.00,N,5,-650,
20220110,25050,25850,26000,24550,64500,1626824300,00,0.00,N,5,-900,
20220103,25950,25050,26450,24950,130591,3367332000,00,0.00,N,2,1000,
20211227,24950,24650,24950,24200,46631,1145439300,00,0.00,N,2,350,
20211220,24600,24400,24650,23800,52400,1273094850,00,0.00,N,2,200,
20211213,24400,23800,24450,23800,56530,1364333900,00,0.00,N,2,550,
20211206,23850,23650,24200,23350,62137,1479624150,00,0.00,N,2,150,
20211129,23700,23450,23900,21350,144901,3283007550,00,0.00,N,2,50,
20211122,23650,24300,24300,23450,65457,1558268000,00,0.00,N,5,-250,
20211115,23900,23650,24450,23600,85253,2035522000,00,0.00,N,2,250,
20211108,23650,24400,24800,23250,96741,2299151750,00,0.00,N,5,-550,
20211101,24200,24850,25400,24050,60423,1500074800,00,0.00,N,5,-600,
20211025,24800,25000,25400,24750,43435,1086073900,00,0.00,N,5,-250,
20211018,25050,25450,25650,24650,51171,1290655800,00,0.00,N,5,-300,
20211012,25350,24550,25450,23700,63592,1569831550,00,0.00,N,2,1000,
20211005,24350,23750,24600,23300,108243,2578306950,00,0.00,N,2,350,
20210927,24000,24850,24950,23600,127873,3087089950,00,0.00,N,5,-850,
20210923,24850,24650,25200,24650,29529,735019450,00,0.00,N,5,-50,
20210913,24900,24750,25100,24350,90991,2258362050,00,0.00,N,2,50,
20210906,24850,25600,25750,24700,90744,2278952800,00,0.00,N,5,-850,
20210830,25700,25750,25950,25300,75345,1928138200,00,0.00,N,2,350,
20210823,25350,23650,25600,23450,111430,2769668700,00,0.00,N,2,1800,
20210817,23550,26350,26600,23350,178011,4445371400,00,0.00,N,5,-2850,
20210809,26400,27900,28150,26050,237405,6399622500,00,0.00,N,5,-1500,
20210802,27900,28050,28050,27400,125255,3469479350,00,0.00,N,5,-150,
20210726,28050,28300,28400,27600,162548,4550070850,00,0.00,N,5,-100,
20210719,28150,28750,28850,27800,271147,7656462800,00,0.00,N,5,-800,
20210712,28950,28050,30300,27900,1026864,30127316000,00,0.00,N,2,1150,