stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,47400,48550,49250,47200,29454,1420427250,00,0.00,N,5,-1000,
20250131,48400,50000,50000,48200,4609,223365450,00,0.00,N,5,-300,
20250120,48700,48800,49900,48350,9752,476147950,00,0.00,N,5,-100,
20250113,48800,50100,51000,48550,29310,1465487150,00,0.00,N,5,-2400,
20250106,51200,51300,52000,50400,10175,521322500,00,0.00,N,2,700,
20241230,50500,49750,52700,49250,13857,703587500,00,0.00,N,2,800,
20241223,49700,50200,50900,49150,4559,228938500,00,0.00,N,5,-800,
20241216,50500,50000,51000,49650,9669,486304150,00,0.00,N,2,500,
20241209,50000,49600,50600,48700,6968,346739800,00,0.00,N,2,250,
20241202,49750,50000,50900,49600,3944,198138050,00,0.00,N,5,-250,
20241125,50000,49750,51300,49700,10459,524928650,00,0.00,N,2,300,
20241118,49700,49750,50700,49350,5084,253448700,00,0.00,N,5,-150,
20241111,49850,49800,50300,48600,36921,1821407300,00,0.00,N,2,800,
20241104,49050,47600,50200,47600,31364,1539916000,00,0.00,N,2,1700,
20241028,47350,47400,50500,46750,22327,1076596900,00,0.00,N,5,-550,
20241021,47900,46500,47900,46150,33781,1588647050,00,0.00,N,2,1600,
20241014,46300,48900,49300,46200,23136,1108095750,00,0.00,N,5,-2200,
20241007,48500,48200,49250,48150,12792,622303400,00,0.00,N,2,300,
20240930,48200,48400,49000,47450,7157,344940950,00,0.00,N,2,200,
20240923,48000,45200,48400,45200,6350,300413150,00,0.00,N,2,2300,
20240919,45700,45100,46150,45100,10686,485894950,00,0.00,N,2,50,
20240909,45650,45550,46550,45000,31253,1426080050,00,0.00,N,3,0,
20240902,45650,47600,47600,45500,30260,1401610600,00,0.00,N,5,-1950,
20240826,47600,47400,47750,46600,28216,1328097800,00,0.00,N,2,200,
20240819,47400,47900,48600,46550,66995,3174658400,00,0.00,N,5,-500,
20240812,47900,45000,47900,45000,53165,2449615950,00,0.00,N,2,2650,
20240805,45250,46800,46850,43500,62096,2813354400,00,0.00,N,5,-1550,
20240729,46800,46500,47800,46450,21632,1012291300,00,0.00,N,3,0,
20240722,46800,48050,48250,46800,12459,592024950,00,0.00,N,5,-1250,
20240715,48050,48450,48900,47850,6137,296094900,00,0.00,N,5,-400,
20240708,48450,48400,49100,48100,20330,985423850,00,0.00,N,2,50,
20240701,48400,47850,48950,47700,19567,946918950,00,0.00,N,2,550,
20240624,47850,49300,49900,47500,13093,638839700,00,0.00,N,5,-1450,
20240617,49300,51200,51800,49250,7381,370817850,00,0.00,N,5,-1900,
20240610,51200,50000,52000,49800,23386,1174248700,00,0.00,N,2,1200,
20240603,50000,50000,50800,49650,20071,1003074450,00,0.00,N,3,0,
20240527,50000,49550,51800,49200,37638,1876104300,00,0.00,N,2,650,
20240520,49350,50200,50500,49300,12066,599242700,00,0.00,N,5,-850,
20240513,50200,50100,50800,49750,5951,297726100,00,0.00,N,2,200,
20240507,50000,50000,51000,49600,8379,420852250,00,0.00,N,3,0,
20240429,50000,50100,51100,49600,4250,214187400,00,0.00,N,3,0,
20240422,50000,49900,50300,49050,5156,255480450,00,0.00,N,2,1350,
20240415,48650,49000,50100,47950,27531,1351027850,00,0.00,N,2,850,
20240408,47800,50300,50900,47800,16448,800074700,00,0.00,N,5,-2150,
20240401,49950,50800,51400,49850,8356,419301100,00,0.00,N,5,-850,
20240325,50800,51400,51400,50500,3437,174418300,00,0.00,N,5,-100,
20240318,50900,50300,51300,50000,5195,262541900,00,0.00,N,2,700,
20240311,50200,49700,50900,49700,7140,358476000,00,0.00,N,2,200,
20240304,50000,50600,51900,49800,11941,605646100,00,0.00,N,5,-900,
20240226,50900,53700,54200,50100,15693,808099500,00,0.00,N,5,-2800,
20240219,53700,51500,54200,51000,23138,1216272700,00,0.00,N,2,2200,
20240213,51500,52800,52800,51000,7841,405632200,00,0.00,N,5,-1100,
20240205,52600,52000,52800,51200,17202,891455900,00,0.00,N,2,1000,
20240129,51600,49000,52600,48900,33481,1703580550,00,0.00,N,2,2700,
20240122,48900,48950,49500,48400,18833,921206650,00,0.00,N,2,500,
20240115,48400,49200,49450,47800,28964,1411735300,00,0.00,N,5,-850,
20240108,49250,48700,49350,48250,13626,663298650,00,0.00,N,2,550,
20240102,48700,48550,49200,47800,14505,705012050,00,0.00,N,2,150,
20231226,48550,48700,49000,48000,4992,241626900,00,0.00,N,5,-550,
20231218,49100,46900,49100,46400,11194,533709350,00,0.00,N,2,2150,
20231211,46950,46800,47800,46700,9039,425868150,00,0.00,N,5,-50,
20231204,47000,47100,48050,46750,4997,235039900,00,0.00,N,5,-100,
20231127,47100,46650,48400,46300,4751,222986800,00,0.00,N,2,450,
20231120,46650,47250,47900,44300,6037,282593550,00,0.00,N,5,-700,
20231113,47350,47900,48450,47000,6774,322056400,00,0.00,N,5,-550,
20231106,47900,47550,49350,47150,16546,793751450,00,0.00,N,2,700,
20231030,47200,46850,47550,46250,4237,197793400,00,0.00,N,2,400,
20231023,46800,47700,47900,45250,5255,247061050,00,0.00,N,5,-900,
20231016,47700,48000,48600,47400,3299,157973200,00,0.00,N,5,-300,
20231010,48000,48800,48800,47800,5855,282322800,00,0.00,N,5,-650,
20231004,48650,48850,49050,47900,4235,204808350,00,0.00,N,5,-700,
20230925,49350,49250,49650,48750,2163,106341650,00,0.00,N,2,150,
20230918,49200,49850,50400,49150,13644,677240500,00,0.00,N,5,-200,
20230911,49400,49500,49950,49050,3511,173410800,00,0.00,N,5,-100,
20230904,49500,50100,50100,49300,3673,182489950,00,0.00,N,5,-450,
20230828,49950,49900,50900,49700,2656,132710200,00,0.00,N,3,0,
20230821,49950,50000,50000,49700,1860,92831900,00,0.00,N,3,0,
20230814,49950,50400,50500,49600,2799,139488550,00,0.00,N,5,-150,
20230807,50100,50300,50400,49750,3920,195837550,00,0.00,N,2,150,
20230731,49950,49850,50500,49000,4518,225446600,00,0.00,N,2,100,
20230724,49850,50300,50300,48450,12604,622853500,00,0.00,N,5,-450,
20230717,50300,51500,51500,49800,3839,193476850,00,0.00,N,5,-1000,
20230710,51300,50000,51500,49700,5001,251530750,00,0.00,N,2,1200,
20230703,50100,51000,51000,49700,3326,166939900,00,0.00,N,5,-500,
20230626,50600,50100,51200,50000,4684,236454900,00,0.00,N,2,500,
20230619,50100,50500,51600,50100,2056,104211000,00,0.00,N,5,-400,
20230612,50500,50400,51300,50200,3533,178924500,00,0.00,N,5,-300,
20230605,50800,51300,51400,50400,1298,66163800,00,0.00,N,2,100,
20230530,50700,50900,51300,50200,2130,108379500,00,0.00,N,5,-100,
20230522,50800,50900,51900,50100,3209,163348800,00,0.00,N,5,-100,
20230515,50900,50300,52300,49000,8492,430896250,00,0.00,N,2,1350,
20230508,49550,49700,50400,49550,2366,117813500,00,0.00,N,5,-150,
20230502,49700,50300,50600,49550,2152,107341150,00,0.00,N,5,-600,
20230424,50300,50800,51100,49800,5038,253195200,00,0.00,N,5,-500,
20230417,50800,51000,51900,50000,4445,225302050,00,0.00,N,5,-200,
20230410,51000,51900,51900,50400,7121,362914800,00,0.00,N,5,-500,
20230403,51500,51500,52700,50700,5736,296294600,00,0.00,N,3,0,
20230327,51500,50900,52400,50600,8879,452822200,00,0.00,N,2,600,
20230320,50900,50600,50900,50300,9815,498234200,00,0.00,N,2,300,
20230313,50600,51000,51400,49900,14954,756803250,00,0.00,N,5,-1400,
20230306,52000,51000,52000,50800,4149,212944200,00,0.00,N,2,1000,
20230227,51000,50700,51500,50700,5133,260876600,00,0.00,N,2,300,
20230220,50700,50800,51200,50500,19762,1002171800,00,0.00,N,3,0,
20230213,50700,50800,51300,50600,5142,261196800,00,0.00,N,3,0,
20230206,50700,50900,51600,50600,3768,192344600,00,0.00,N,5,-200,
20230130,50900,51200,51200,50500,2598,132211500,00,0.00,N,3,0,
20230125,50900,51500,51500,50600,1591,81078500,00,0.00,N,5,-500,
20230116,51400,51100,51500,50500,5703,290440100,00,0.00,N,2,300,
20230109,51100,51300,51400,50300,7034,357607800,00,0.00,N,5,-200,
20230102,51300,52400,52800,51300,3108,161324000,00,0.00,N,5,-1500,
20221226,52800,52300,53300,51600,4022,210798300,00,0.00,N,2,400,
20221219,52400,52600,53000,52100,1624,85378800,00,0.00,N,3,0,
20221212,52400,52900,53500,51700,3710,194930500,00,0.00,N,2,100,
20221205,52300,52500,53400,51800,7531,397082700,00,0.00,N,5,-200,
20221128,52500,50700,52900,50400,3827,199073200,00,0.00,N,2,1800,
20221121,50700,50900,51300,50400,2880,146107000,00,0.00,N,5,-300,
20221114,51000,50700,51400,50200,6042,306629500,00,0.00,N,2,400,
20221107,50600,50400,51000,50100,4929,248799100,00,0.00,N,2,200,
20221031,50400,50000,50500,49750,11150,558798650,00,0.00,N,2,400,
20221024,50000,50500,50500,49450,7017,350300250,00,0.00,N,5,-500,
20221017,50500,50400,51400,49450,4350,218650700,00,0.00,N,5,-100,
20221011,50600,51000,51000,49800,7582,380571400,00,0.00,N,5,-800,
20221004,51400,47200,53000,47200,14144,706663400,00,0.00,N,2,4050,
20220926,47350,50400,51300,46850,10285,499178800,00,0.00,N,5,-3950,
20220919,51300,53000,53000,50900,5798,301147600,00,0.00,N,5,-1700,
20220913,53000,52800,53400,52400,2372,125020000,00,0.00,N,2,200,
20220905,52800,52900,53500,52200,6790,358919800,00,0.00,N,5,-200,
20220829,53000,52400,53500,51500,4580,241401200,00,0.00,N,5,-100,
20220822,53100,53100,53300,51300,10101,530939800,00,0.00,N,3,0,
20220816,53100,54000,54300,52600,3280,175398300,00,0.00,N,5,-800,
20220808,53900,53600,54200,52600,6328,337252800,00,0.00,N,2,300,
20220801,53600,53700,54500,53000,5188,278292900,00,0.00,N,5,-100,
20220725,53700,53400,53700,52200,3685,195315500,00,0.00,N,2,300,
20220718,53400,52500,54600,52100,4417,234715300,00,0.00,N,2,1400,
20220711,52000,53000,53200,51000,10875,568154200,00,0.00,N,5,-1400,
20220704,53400,52100,53600,51700,16437,866144800,00,0.00,N,2,1100,
20220627,52300,50600,52700,50500,6127,316496900,00,0.00,N,2,1700,
20220620,50600,53000,53000,49750,14256,723607550,00,0.00,N,5,-2900,
20220613,53500,55600,59900,51600,17704,960236200,00,0.00,N,5,-2500,
20220607,56000,57700,57900,55600,6913,390381200,00,0.00,N,5,-1700,
20220530,57700,57300,58900,57300,7254,421130300,00,0.00,N,2,200,
20220523,57500,56200,57800,56000,7730,439041400,00,0.00,N,2,1100,
20220516,56400,56500,56500,55000,22020,1227313900,00,0.00,N,2,400,
20220509,56000,56800,57900,54800,14676,819717600,00,0.00,N,5,-900,
20220502,56900,57200,58000,56300,7661,438951800,00,0.00,N,5,-700,
20220425,57600,59100,59300,56900,10572,612798700,00,0.00,N,5,-1700,
20220418,59300,59200,59700,57800,13975,816630200,00,0.00,N,2,400,
20220411,58900,59000,59900,58500,9592,566944500,00,0.00,N,5,-800,
20220404,59700,59800,60100,58400,10605,629420500,00,0.00,N,5,-100,
20220328,59800,59200,60900,58600,12025,713879200,00,0.00,N,2,700,
20220321,59100,57800,60000,56800,15145,874715300,00,0.00,N,2,1500,
20220314,57600,56400,57600,56000,11329,642742700,00,0.00,N,2,1200,
20220307,56400,56400,56600,54800,5692,318005100,00,0.00,N,5,-100,
20220228,56500,56400,56900,55600,14257,804564800,00,0.00,N,2,700,
20220221,55800,57300,57400,55100,23920,1336042600,00,0.00,N,5,-1500,
20220214,57300,57100,57500,56400,10958,625812300,00,0.00,N,3,0,
20220207,57300,57500,57700,56800,11319,648720200,00,0.00,N,5,-200,
20220203,57500,57800,58000,56400,5190,298381300,00,0.00,N,2,1200,
20220124,56300,57600,57600,54000,18373,1019657900,00,0.00,N,5,-1300,
20220117,57600,58400,58700,57100,16058,929878700,00,0.00,N,5,-300,
20220110,57900,58100,58500,57500,14915,863340300,00,0.00,N,2,400,
20220103,57500,59700,59700,57000,14964,864446800,00,0.00,N,5,-500,
20211227,58000,58100,58400,57400,12135,705557900,00,0.00,N,5,-100,
20211220,58100,58300,58300,57100,10380,598972400,00,0.00,N,5,-200,
20211213,58300,59000,59300,57800,11878,696361500,00,0.00,N,5,-600,
20211206,58900,59100,59500,58000,13641,801462900,00,0.00,N,5,-200,
20211129,59100,57400,59300,55300,16094,925070500,00,0.00,N,2,700,
20211122,58400,59500,60500,57900,24349,1444869700,00,0.00,N,5,-1100,
20211115,59500,62500,63000,59000,26107,1573221500,00,0.00,N,5,-2900,
20211108,62400,63400,63400,61000,14648,910275200,00,0.00,N,5,-1000,
20211101,63400,64000,64200,63000,18759,1191069100,00,0.00,N,5,-600,
20211025,64000,64000,65400,63700,25478,1634306600,00,0.00,N,3,0,
20211018,64000,63200,64600,63100,32363,2069109800,00,0.00,N,2,200,
20211012,63800,64600,64600,63200,28170,1795589000,00,0.00,N,5,-800,
20211005,64600,65500,65800,62100,18083,1152387700,00,0.00,N,5,-900,
20210927,65500,66300,66900,64500,17652,1163448100,00,0.00,N,5,-800,
20210923,66300,67200,67600,66000,10235,682894600,00,0.00,N,5,-900,
20210913,67200,67500,69000,66500,55293,3743523000,00,0.00,N,2,1700,
20210906,65500,68400,68400,64800,20425,1355322000,00,0.00,N,5,-2500,
20210830,68000,68100,69000,67100,21311,1447530100,00,0.00,N,3,0,
20210823,68000,65700,69200,65500,24245,1645708000,00,0.00,N,2,2300,
20210817,65700,72600,72700,65400,51013,3499822000,00,0.00,N,5,-6900,
20210809,72600,76500,76500,71700,37612,2775738600,00,0.00,N,5,-3600,
20210802,76200,78000,78300,75400,28923,2202516500,00,0.00,N,5,-1800,
20210726,78000,75300,79200,73700,48796,3733907600,00,0.00,N,2,2700,
20210719,75300,75900,76000,74000,27746,2081261400,00,0.00,N,5,-300,
20210712,75600,72900,76700,72200,20944,1564943400,00,0.00,N,2,2700,