stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4265,4250,4400,4135,19842,83744170,00,0.00,N,2,15,
20250217,4250,4005,4295,4000,31568,131519250,00,0.00,N,2,205,
20250210,4045,4380,4400,4005,35456,148224445,00,0.00,N,5,-205,
20250203,4250,4125,4765,4020,374509,1671527660,00,0.00,N,2,70,
20250131,4180,4145,4190,4005,5097,21049410,00,0.00,N,2,15,
20250120,4165,4080,4800,3960,136752,587846310,00,0.00,N,2,40,
20250113,4125,4085,4200,4000,18782,76973735,00,0.00,N,2,5,
20250106,4120,4000,4190,4000,15404,63319480,00,0.00,N,2,55,
20241230,4065,3900,4075,3900,6641,26413820,00,0.00,N,2,125,
20241223,3940,4020,4190,3910,31946,128016030,00,0.00,N,5,-60,
20241216,4000,4115,4250,4000,46886,193343435,00,0.00,N,5,-115,
20241209,4115,3790,4145,3540,65393,252136635,00,0.00,N,2,125,
20241202,3990,4040,4095,3595,70454,273246685,00,0.00,N,5,-50,
20241125,4040,4095,4250,3945,40460,164160775,00,0.00,N,5,-55,
20241118,4095,4195,4330,3945,51601,210034740,00,0.00,N,5,-105,
20241111,4200,4565,4565,3950,80955,335651935,00,0.00,N,5,-360,
20241104,4560,4560,4740,4445,25899,117914620,00,0.00,N,5,-25,
20241028,4585,4610,4730,4500,28850,132150125,00,0.00,N,5,-50,
20241021,4635,4850,5030,4610,31700,151175225,00,0.00,N,5,-245,
20241014,4880,5430,5700,4815,27026,137988555,00,0.00,N,5,-540,
20241007,5420,5520,5600,5410,19085,104706630,00,0.00,N,5,-140,
20240930,5560,5660,5670,5290,17960,99573850,00,0.00,N,5,-100,
20240923,5660,5270,5690,5270,35937,196302700,00,0.00,N,2,390,
20240919,5270,5320,5410,5240,14184,74974310,00,0.00,N,5,-50,
20240909,5320,5020,6000,4935,149806,808241310,00,0.00,N,2,170,
20240902,5150,5270,5410,5090,99209,518759750,00,0.00,N,5,-120,
20240826,5270,5000,5890,5000,294251,1575327620,00,0.00,N,2,200,
20240819,5070,5090,5140,4915,41448,208602635,00,0.00,N,2,10,
20240812,5060,4990,5200,4835,61456,307493780,00,0.00,N,2,70,
20240805,4990,5560,5630,4370,168558,813344175,00,0.00,N,5,-660,
20240729,5650,5810,6000,5600,46168,267776840,00,0.00,N,5,-210,
20240722,5860,5850,6050,5620,41938,242738550,00,0.00,N,5,-50,
20240715,5910,5910,6140,5740,52222,308986350,00,0.00,N,5,-50,
20240708,5960,5900,6870,5710,312504,1972600530,00,0.00,N,2,50,
20240701,5910,6040,6110,5800,53741,317330620,00,0.00,N,5,-130,
20240624,6040,6550,7420,5820,497742,3414255820,00,0.00,N,5,-560,
20240617,6600,6770,6820,6460,62563,415463840,00,0.00,N,5,-180,
20240610,6780,6980,7020,6650,90107,617723770,00,0.00,N,5,-210,
20240603,6990,6960,7070,6900,45781,319290580,00,0.00,N,3,0,
20240527,6990,7040,7200,6900,87064,614051380,00,0.00,N,5,-80,
20240520,7070,7050,8060,6830,1001580,7587370380,00,0.00,N,2,20,
20240513,7050,7070,7180,6940,63550,448210860,00,0.00,N,2,30,
20240507,7020,7140,7230,7020,87163,622951480,00,0.00,N,5,-120,
20240429,7140,7000,7200,6960,142154,1005466920,00,0.00,N,2,210,
20240422,6930,6660,8240,6630,2495599,19095064050,00,0.00,N,2,270,
20240415,6660,7090,8500,6630,1568397,12371791040,00,0.00,N,5,-430,
20240408,7090,7230,7310,6740,42231,298288760,00,0.00,N,5,-140,
20240401,7230,7690,7740,7200,81703,609112990,00,0.00,N,5,-470,
20240325,7700,7650,7880,7600,55481,427775840,00,0.00,N,5,-80,
20240318,7780,7810,7940,7510,43010,332568970,00,0.00,N,5,-30,
20240311,7810,8120,8120,7650,39404,308418430,00,0.00,N,5,-270,
20240304,8080,7900,8250,7470,102186,799311110,00,0.00,N,2,190,
20240226,7890,8590,8650,7840,101153,824318260,00,0.00,N,5,-680,
20240219,8570,8700,8750,8420,66111,565515470,00,0.00,N,5,-80,
20240213,8650,8690,8850,8420,47293,408624070,00,0.00,N,2,10,
20240205,8640,8950,9090,8550,70093,607308610,00,0.00,N,5,-310,
20240129,8950,9680,9720,8770,142896,1311876560,00,0.00,N,5,-730,
20240122,9680,9140,10890,9130,1309099,13335611500,00,0.00,N,2,550,
20240115,9130,9180,9310,8750,124795,1127247970,00,0.00,N,2,100,
20240108,9030,8610,9680,8590,233842,2151107420,00,0.00,N,2,420,
20240102,8610,8890,8890,8350,58207,501068330,00,0.00,N,5,-150,
20231226,8760,8770,8840,8660,33601,294039050,00,0.00,N,5,-10,
20231218,8770,8900,8900,8610,46448,406041870,00,0.00,N,5,-130,
20231211,8900,8810,9000,8650,47084,413961420,00,0.00,N,5,-40,
20231204,8940,8820,9040,8710,31058,275703910,00,0.00,N,2,150,
20231127,8790,9090,9120,8740,42857,378823500,00,0.00,N,5,-300,
20231120,9090,9000,9290,9000,37659,342419630,00,0.00,N,2,50,
20231113,9040,8900,9160,8650,29243,260620060,00,0.00,N,2,150,
20231106,8890,8960,9270,8780,41791,377594950,00,0.00,N,5,-110,
20231030,9000,8740,9030,8310,51474,444593680,00,0.00,N,2,300,
20231023,8700,8650,9050,8450,54944,479560530,00,0.00,N,5,-110,
20231016,8810,9540,9540,8510,80160,717024850,00,0.00,N,5,-730,
20231010,9540,9710,9920,9490,44717,432009970,00,0.00,N,5,-260,
20231004,9800,10100,10280,9380,64601,633059160,00,0.00,N,5,-500,
20230925,10300,9960,10350,9900,37538,378111910,00,0.00,N,2,130,
20230918,10170,11080,11080,10020,115961,1211774660,00,0.00,N,5,-910,
20230911,11080,11860,11860,10710,176919,1978082250,00,0.00,N,5,-710,
20230904,11790,10720,11790,10490,303117,3391074730,00,0.00,N,2,1090,
20230828,10700,10250,10900,10070,134638,1427270300,00,0.00,N,2,510,
20230821,10190,10120,10650,10010,106105,1089241100,00,0.00,N,2,100,
20230814,10090,10480,10500,9400,107362,1090111450,00,0.00,N,5,-360,
20230807,10450,10160,10650,10130,124332,1287333030,00,0.00,N,2,260,
20230731,10190,9860,10690,9220,148916,1511732380,00,0.00,N,2,300,
20230724,9890,10180,10250,8600,179753,1677552340,00,0.00,N,5,-290,
20230717,10180,10430,10800,10140,133049,1380253370,00,0.00,N,5,-120,
20230710,10300,10340,10850,10080,74638,771764240,00,0.00,N,5,-40,
20230703,10340,11000,11250,10060,81227,868390490,00,0.00,N,5,-660,
20230626,11000,11080,11250,10550,105198,1151129080,00,0.00,N,5,-210,
20230619,11210,11450,11700,11080,70707,803301070,00,0.00,N,5,-340,
20230612,11550,11850,12160,11010,125684,1454153390,00,0.00,N,5,-430,
20230605,11980,11900,12140,11760,44757,534871810,00,0.00,N,2,90,
20230530,11890,11840,12290,11700,52607,628620620,00,0.00,N,2,50,
20230522,11840,11830,12290,11720,68653,822217880,00,0.00,N,5,-120,
20230515,11960,11750,12180,11010,120477,1388252130,00,0.00,N,2,140,
20230508,11820,11750,12900,11600,116382,1391861370,00,0.00,N,2,80,
20230502,11740,11700,12200,11500,73050,862041740,00,0.00,N,5,-10,
20230424,11750,12400,12680,11630,157541,1909200020,00,0.00,N,5,-950,
20230417,12700,13950,13960,12500,193486,2541058200,00,0.00,N,5,-1150,
20230410,13850,13550,13960,12990,229546,3065465390,00,0.00,N,2,240,
20230403,13610,14680,14910,13510,289052,4111037070,00,0.00,N,5,-780,
20230327,14390,15870,15870,14300,329524,4981577270,00,0.00,N,5,-1410,
20230320,15800,15290,16800,14970,1164736,18287217490,00,0.00,N,2,1030,
20230313,14770,14140,14950,13410,333306,4715219530,00,0.00,N,2,580,
20230306,14190,16950,16950,14190,735718,11428772690,00,0.00,N,5,-2890,
20230227,17080,17490,18300,15940,1876889,31946795320,00,0.00,N,2,130,
20230220,16950,15230,17720,14650,4330433,71036747900,00,0.00,N,2,1750,
20230213,15200,17500,18350,15190,2929507,50311174800,00,0.00,N,5,-2170,
20230206,17370,12530,20750,12270,12432828,216347049110,00,0.00,N,2,4840,
20230130,12530,11960,13000,11850,144153,1781335650,00,0.00,N,2,570,
20230125,11960,11650,12480,11650,83172,1001465180,00,0.00,N,2,360,
20230116,11600,11400,12250,10950,176853,2076939000,00,0.00,N,2,300,
20230109,11300,10200,11300,10150,100920,1091913700,00,0.00,N,2,1100,
20230102,10200,10100,10300,9830,54991,551945330,00,0.00,N,2,150,
20221226,10050,9990,10350,9760,34983,352950410,00,0.00,N,2,100,
20221219,9950,10550,10700,9950,47504,490047360,00,0.00,N,5,-750,
20221212,10700,10350,10850,10050,62144,653638900,00,0.00,N,2,250,
20221205,10450,10900,11050,10350,56336,601308400,00,0.00,N,5,-450,
20221128,10900,10550,11100,10500,69520,750431300,00,0.00,N,2,200,
20221121,10700,10550,11050,10200,59533,629408100,00,0.00,N,2,150,
20221114,10550,10250,10800,10100,74014,773857350,00,0.00,N,2,400,
20221107,10150,9910,10200,9790,62488,626716940,00,0.00,N,2,160,
20221031,9990,9670,10100,9410,59834,587046750,00,0.00,N,2,500,
20221024,9490,9160,10050,9100,125122,1190267010,00,0.00,N,2,400,
20221017,9090,8910,9630,8630,79039,733439790,00,0.00,N,2,120,
20221011,8970,9760,9850,8550,134524,1235345480,00,0.00,N,5,-1130,
20221004,10100,10000,10350,9770,164578,1656810420,00,0.00,N,2,330,
20220926,9770,10800,12000,9300,700883,7451518200,00,0.00,N,5,-1330,
20220919,11100,12550,12550,11050,106793,1247657550,00,0.00,N,5,-1450,
20220913,12550,13000,13300,12100,75730,966567700,00,0.00,N,5,-400,
20220905,12950,14100,14100,12300,131844,1729747200,00,0.00,N,5,-1250,
20220829,14200,13750,17000,13600,386091,5981203000,00,0.00,N,5,-300,
20220822,14500,14350,14750,13350,179730,2537723150,00,0.00,N,2,150,
20220816,14350,13500,15050,13300,271877,3845442550,00,0.00,N,2,800,
20220808,13550,13300,13800,12950,122207,1629357100,00,0.00,N,2,250,
20220801,13300,13400,13650,12550,120226,1580503550,00,0.00,N,2,50,
20220725,13250,12850,13550,12600,128734,1674637150,00,0.00,N,2,100,
20220718,13150,12100,13900,12100,359945,4719346800,00,0.00,N,2,1150,
20220711,12000,12600,12700,11850,98898,1207100500,00,0.00,N,5,-550,
20220704,12550,10800,14150,10450,399426,5098983150,00,0.00,N,2,1700,
20220627,10850,11800,12350,10750,97106,1135778650,00,0.00,N,5,-800,
20220620,11650,12950,13050,10400,269022,3103974500,00,0.00,N,5,-1400,
20220613,13050,14500,14500,12400,147096,1948673600,00,0.00,N,5,-1600,
20220607,14650,15550,15600,14550,67441,1008964650,00,0.00,N,5,-1000,
20220530,15650,15550,16250,15300,110822,1737449700,00,0.00,N,2,400,
20220523,15250,15650,16000,14950,76584,1177499950,00,0.00,N,5,-750,
20220516,16000,14750,16250,14500,136572,2083607700,00,0.00,N,2,1200,
20220509,14800,15900,16250,14450,115514,1751781450,00,0.00,N,5,-1250,
20220502,16050,15700,16500,15350,72326,1160153800,00,0.00,N,2,150,
20220425,15900,16250,16500,15300,119059,1882987600,00,0.00,N,5,-700,
20220418,16600,16650,17300,16400,97680,1636656050,00,0.00,N,5,-50,
20220411,16650,18100,18100,16350,142642,2438393750,00,0.00,N,5,-1200,
20220404,17850,19550,19800,17550,220665,4137370000,00,0.00,N,5,-1900,
20220328,19750,19000,20750,18900,739991,14721436350,00,0.00,N,2,850,
20220321,18900,19500,19600,18150,643428,12207972400,00,0.00,N,5,-200,
20220314,19100,16550,19900,16150,1403327,26034934650,00,0.00,N,2,2650,
20220307,16450,16550,16550,15200,114381,1827011050,00,0.00,N,2,50,
20220228,16400,17150,17350,16200,175185,2934943800,00,0.00,N,5,-600,
20220221,17000,15400,18100,15250,500282,8390861800,00,0.00,N,2,1250,
20220214,15750,15650,16200,14700,263875,4040927050,00,0.00,N,5,-750,
20220207,16500,17200,17650,16500,135378,2298007100,00,0.00,N,5,-700,
20220203,17200,16600,17900,16550,63895,1097886500,00,0.00,N,2,1050,
20220124,16150,19150,19150,15300,278323,4699538450,00,0.00,N,5,-3000,
20220117,19150,19550,19950,17500,271120,5095847700,00,0.00,N,5,-400,
20220110,19550,20450,20600,18700,249049,4850819300,00,0.00,N,5,-1200,
20220103,20750,22300,22300,19750,322389,6807473300,00,0.00,N,5,-1250,
20211227,22000,21400,22350,20600,284644,6103926850,00,0.00,N,2,600,
20211220,21400,22800,23300,21300,653804,14415755200,00,0.00,N,2,50,
20211213,21350,24250,25150,21200,814208,18896903850,00,0.00,N,5,-2050,
20211206,23400,26300,26650,22950,897420,21724415600,00,0.00,N,5,-3550,
20211129,26950,23800,28800,23300,3887258,102833223100,00,0.00,N,2,2250,
20211122,24700,28600,31150,24600,6148921,173322440700,00,0.00,N,5,-3250,
20211115,27950,17550,30900,17400,8933102,237470531250,00,0.00,N,2,10400,
20211108,17550,19100,19300,16850,465320,8268902000,00,0.00,N,5,-1400,
20211101,18950,21850,21850,18700,438355,8812914050,00,0.00,N,5,-2900,
20211025,21850,21850,23500,21450,869762,19654196200,00,0.00,N,2,50,
20211018,21800,22100,23750,20800,1006104,22667949500,00,0.00,N,5,-450,
20211012,22250,21050,22600,19850,518003,10981984300,00,0.00,N,2,850,
20211005,21400,20500,23200,19450,1867943,40531941750,00,0.00,N,3,0,
20210927,21400,21950,24150,19200,1523340,33080234400,00,0.00,N,3,0,
20210923,21400,22600,22800,21250,279315,6136466300,00,0.00,N,5,-1250,
20210913,22650,24900,25450,22600,1294408,31119249550,00,0.00,N,5,-2700,
20210906,25350,29200,29300,25350,1327766,36356296450,00,0.00,N,5,-3750,
20210830,29100,32800,33000,29100,1554098,47440008500,00,0.00,N,5,-3600,
20210823,32700,35400,35900,32050,5225062,177507168400,00,0.00,N,5,-3050,
20210817,35750,31600,42600,26950,17645335,638029236950,00,0.00,N,2,4150,
20210812,31600,22000,37000,22000,9999115,342573566950,00,0.00,N,2,31600,