stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,10220,10570,10830,10160,542242,5665392850,00,0.00,N,5,-540,
20250131,10760,11000,11200,10760,89355,973293570,00,0.00,N,5,-310,
20250120,11070,11520,11580,10950,426197,4799542740,00,0.00,N,5,-480,
20250113,11550,11830,11840,11390,466651,5406978690,00,0.00,N,5,-280,
20250106,11830,11240,11950,11140,795523,9283325250,00,0.00,N,2,580,
20241230,11250,10650,11250,10570,450194,4947740540,00,0.00,N,2,530,
20241223,10720,11590,11900,10550,821199,9234269960,00,0.00,N,5,-710,
20241216,11430,12510,14760,11430,3923754,51410867800,00,0.00,N,5,-1030,
20241209,12460,11980,12800,11410,1044091,12673996460,00,0.00,N,2,60,
20241202,12400,12300,13320,12130,1736347,22126633520,00,0.00,N,2,120,
20241125,12280,12360,13380,12200,1546790,19852019470,00,0.00,N,5,-70,
20241118,12350,13390,13630,12100,1565309,19887648110,00,0.00,N,5,-1070,
20241111,13420,14750,14810,12770,1958591,26713255560,00,0.00,N,5,-1340,
20241104,14760,15700,16780,14570,3013383,46632369770,00,0.00,N,5,-790,
20241028,15550,18880,18900,15110,2953977,49531051510,00,0.00,N,5,-3250,
20241021,18800,19600,20100,17660,3740938,70080006630,00,0.00,N,5,-1200,
20241014,20000,19830,24150,17660,24340895,514812340360,00,0.00,N,2,500,
20241007,19500,13910,19590,13210,18998256,311126161280,00,0.00,N,2,5590,
20240930,13910,12790,14500,11700,14887599,202533340320,00,0.00,N,2,930,
20240923,12980,10700,14900,10200,13138171,170426262710,00,0.00,N,2,2340,
20240919,10640,10260,10730,10210,338115,3551911560,00,0.00,N,2,380,
20240909,10260,9580,10400,9340,326656,3286187190,00,0.00,N,2,660,
20240902,9600,10450,10640,9530,452666,4516959670,00,0.00,N,5,-750,
20240826,10350,10700,10740,10100,425707,4382064360,00,0.00,N,5,-110,
20240819,10460,10400,10550,9880,686119,7011035600,00,0.00,N,2,100,
20240812,10360,9710,10980,9700,1816418,19236455180,00,0.00,N,2,890,
20240805,9470,10120,10850,8290,1880978,18172550400,00,0.00,N,5,-650,
20240729,10120,10290,10850,9980,666622,6933913310,00,0.00,N,5,-140,
20240722,10260,10290,11000,10030,749592,7826905810,00,0.00,N,5,-150,
20240715,10410,11150,11470,10020,1264142,13734751030,00,0.00,N,5,-570,
20240708,10980,11150,11150,10490,1014476,10973737250,00,0.00,N,3,0,
20240701,10980,9700,12000,9660,3799852,41443212570,00,0.00,N,2,1290,
20240624,9690,10480,10480,9620,480472,4793373280,00,0.00,N,5,-680,
20240617,10370,10170,10850,10000,651489,6788400470,00,0.00,N,2,200,
20240610,10170,9990,10360,9680,497023,4984675510,00,0.00,N,2,180,
20240603,9990,9570,10130,9570,196087,1926098080,00,0.00,N,2,400,
20240527,9590,10040,10070,9580,339671,3320140180,00,0.00,N,5,-460,
20240520,10050,10030,10320,9700,380006,3802094970,00,0.00,N,2,30,
20240513,10020,10190,10490,10010,247819,2522054330,00,0.00,N,5,-130,
20240507,10150,10790,10950,10010,361409,3807712510,00,0.00,N,5,-640,
20240429,10790,10680,11450,10510,658426,7282257450,00,0.00,N,2,100,
20240422,10690,10490,12360,10450,6437940,75184778760,00,0.00,N,2,380,
20240415,10310,9750,11590,9280,4697939,50667188410,00,0.00,N,2,470,
20240408,9840,10270,10270,9630,291530,2873150960,00,0.00,N,5,-360,
20240401,10200,10260,10640,10060,440638,4543386880,00,0.00,N,5,-80,
20240325,10280,10780,10970,10100,727321,7638188000,00,0.00,N,5,-330,
20240318,10610,10700,10930,10180,1146709,12035364590,00,0.00,N,3,0,
20240311,10610,13300,13450,10530,2636439,31902570650,00,0.00,N,5,-2360,
20240304,12970,11110,13670,10650,8629393,108191924280,00,0.00,N,2,1640,
20240226,11330,9460,11950,9370,2029087,21486886870,00,0.00,N,2,1970,
20240219,9360,9330,9770,9130,593683,5612182570,00,0.00,N,2,30,
20240213,9330,8970,9380,8970,244525,2251823250,00,0.00,N,2,360,
20240205,8970,8960,8990,8800,128210,1139648120,00,0.00,N,2,110,
20240129,8860,8870,9250,8760,337008,3031471480,00,0.00,N,5,-10,
20240122,8870,8900,9120,8760,187633,1675171180,00,0.00,N,5,-20,
20240115,8890,9120,9200,8680,322506,2872152420,00,0.00,N,5,-270,
20240108,9160,9070,9500,9000,431496,3979632430,00,0.00,N,2,90,
20240102,9070,9330,9710,9060,426033,3994436900,00,0.00,N,5,-310,
20231226,9380,9310,9750,9290,326019,3095767740,00,0.00,N,5,-120,
20231218,9500,9200,9700,9050,837753,7915621840,00,0.00,N,2,270,
20231211,9230,9240,9260,8600,798422,7098037030,00,0.00,N,2,60,
20231204,9170,8770,9480,8470,1119679,10192251930,00,0.00,N,2,440,
20231127,8730,9830,9910,8620,1328443,11905526760,00,0.00,N,5,-1030,
20231120,9760,10120,10850,9520,1967785,19953094790,00,0.00,N,5,-270,
20231113,10030,10500,10530,9950,802768,8247688310,00,0.00,N,5,-410,
20231106,10440,11130,11370,9820,2073514,21646756890,00,0.00,N,5,-750,
20231030,11190,9710,13750,9510,4172134,49284752650,00,0.00,N,2,1260,
20231023,9930,9950,11330,9310,2289478,24145715830,00,0.00,N,5,-110,
20231016,10040,11810,11970,10000,1000507,10983059700,00,0.00,N,5,-1930,
20231010,11970,14430,14430,11790,1515911,19814780100,00,0.00,N,5,-2440,
20231004,14410,14500,14850,13170,1627675,22842832930,00,0.00,N,5,-220,
20230925,14630,14920,15350,13700,3809366,55993138310,00,0.00,N,5,-270,
20230918,14900,13700,15980,12910,12469074,182395398290,00,0.00,N,2,1150,
20230911,13750,12370,14670,11810,9200703,125795621530,00,0.00,N,2,1230,
20230904,12520,8560,14350,8310,26558400,311275566320,00,0.00,N,2,3960,
20230828,8560,8100,9290,7980,1556309,13440529350,00,0.00,N,2,500,
20230821,8060,7720,8180,7700,151151,1196818400,00,0.00,N,2,350,
20230814,7710,8280,8370,7660,145889,1152691850,00,0.00,N,5,-660,
20230807,8370,8020,8390,7850,244426,1997704170,00,0.00,N,2,260,
20230731,8110,7720,8210,7720,205002,1644054820,00,0.00,N,2,310,
20230724,7800,8260,8260,7390,445483,3431790710,00,0.00,N,5,-360,
20230717,8160,8120,8420,7940,262828,2145027280,00,0.00,N,5,-20,
20230710,8180,8010,8420,7950,313155,2552974700,00,0.00,N,2,100,
20230703,8080,8920,9070,8080,1139230,9795799690,00,0.00,N,5,-950,
20230626,9030,8170,10100,7690,7325547,68878579450,00,0.00,N,2,840,
20230619,8190,8240,8370,8180,186381,1537871900,00,0.00,N,5,-50,
20230612,8240,8700,9310,8190,1191380,10111086960,00,0.00,N,5,-370,
20230605,8610,10000,10000,8610,456199,4187757040,00,0.00,N,5,-1310,
20230530,9920,9920,9980,9550,157333,1534227260,00,0.00,N,2,10,
20230522,9910,10170,10480,9770,356818,3609115650,00,0.00,N,5,-120,
20230515,10030,10020,10500,9700,578835,5840718690,00,0.00,N,2,60,
20230508,9970,9980,10800,9700,1311711,13571468100,00,0.00,N,2,70,
20230502,9900,9080,10180,9000,418820,4101036910,00,0.00,N,2,820,
20230424,9080,9470,9710,9080,365262,3401154430,00,0.00,N,5,-420,
20230417,9500,9790,10170,9380,545686,5311364460,00,0.00,N,5,-310,
20230410,9810,9240,10450,9030,813263,7927112460,00,0.00,N,2,470,
20230403,9340,8670,9470,8630,383606,3498540990,00,0.00,N,2,600,
20230327,8740,8700,8840,8430,295762,2547676780,00,0.00,N,3,0,
20230320,8740,8760,9040,8510,258365,2263645290,00,0.00,N,5,-90,
20230313,8830,8990,9100,8280,324434,2825463600,00,0.00,N,5,-220,
20230306,9050,9290,9710,8910,548773,5140278430,00,0.00,N,5,-290,
20230227,9340,8800,9470,8800,340826,3118032350,00,0.00,N,2,360,
20230220,8980,9330,9700,8970,719849,6756577460,00,0.00,N,5,-460,
20230213,9440,8490,10700,8350,7714316,77023851110,00,0.00,N,2,950,
20230206,8490,8750,8870,8490,211939,1839781340,00,0.00,N,5,-260,
20230130,8750,8730,8920,8350,399758,3445221990,00,0.00,N,2,40,
20230125,8710,8870,8900,8560,211810,1847810740,00,0.00,N,5,-160,
20230116,8870,9180,9200,8580,432698,3854480930,00,0.00,N,5,-240,
20230109,9110,9230,9490,9030,393917,3643687360,00,0.00,N,5,-120,
20230102,9230,9400,9760,8840,570663,5235524390,00,0.00,N,5,-170,
20221226,9400,9960,10150,9280,375250,3666945620,00,0.00,N,5,-650,
20221219,10050,11050,11100,9940,1131968,11710936820,00,0.00,N,5,-1000,
20221212,11050,10100,11250,9980,1310531,14170902070,00,0.00,N,2,950,
20221205,10100,10600,11400,9680,1311714,13756515830,00,0.00,N,5,-600,
20221128,10700,10500,11500,10300,1275536,13697936700,00,0.00,N,2,250,
20221121,10450,10600,10700,10050,511222,5293105100,00,0.00,N,5,-100,
20221114,10550,10000,11100,10000,1471498,15544685650,00,0.00,N,2,500,
20221107,10050,9910,10400,9810,789484,7952125000,00,0.00,N,2,120,
20221031,9930,10000,10400,9400,1596312,15743232390,00,0.00,N,5,-70,
20221024,10000,11950,13250,10000,7866502,93793786440,00,0.00,N,5,-2050,
20221017,12050,10500,12800,10350,10873306,127293203150,00,0.00,N,2,1600,
20221011,10450,10650,12300,9650,6196591,66934681990,00,0.00,N,5,-800,
20221004,11250,10550,13350,10400,14069634,168261631150,00,0.00,N,2,900,
20220926,10350,9100,13150,8500,12996868,141861723920,00,0.00,N,2,1100,
20220919,9250,9940,12800,9200,15630448,179027745200,00,0.00,N,5,-1000,
20220913,10250,6850,10500,6730,12944780,118587306490,00,0.00,N,2,3420,
20220905,6830,6860,6960,6650,32087,218239330,00,0.00,N,5,-80,
20220829,6910,7400,7550,6900,111563,795724510,00,0.00,N,5,-670,
20220822,7580,7890,7890,7500,68020,517871650,00,0.00,N,5,-330,
20220816,7910,8100,8160,7760,102686,819076660,00,0.00,N,5,-220,
20220808,8130,7560,8160,7560,233048,1844296470,00,0.00,N,2,500,
20220801,7630,7180,8060,7060,373792,2865852410,00,0.00,N,2,490,
20220725,7140,7320,7370,7100,62326,448342200,00,0.00,N,5,-180,
20220718,7320,7400,7590,7270,93365,689629850,00,0.00,N,5,-80,
20220711,7400,7150,7540,7050,137901,1006156470,00,0.00,N,2,250,
20220704,7150,6620,7450,6360,125933,864586770,00,0.00,N,2,520,
20220627,6630,6480,7010,6480,150939,1020055980,00,0.00,N,2,160,
20220620,6470,6880,6880,5940,359283,2281474450,00,0.00,N,5,-410,
20220613,6880,7530,7590,6730,293029,2073577360,00,0.00,N,5,-780,
20220607,7660,8090,8140,7620,89025,700525520,00,0.00,N,5,-430,
20220530,8090,7600,8840,7590,480101,3994935590,00,0.00,N,2,510,
20220523,7580,7610,7710,7370,182624,1372571730,00,0.00,N,5,-50,
20220516,7630,7560,7870,7430,130599,1002657510,00,0.00,N,2,50,
20220509,7580,8130,8150,7420,167987,1303761950,00,0.00,N,5,-550,
20220502,8130,8370,8450,8060,104230,860896780,00,0.00,N,5,-250,
20220425,8380,8500,8540,8280,114587,963488080,00,0.00,N,5,-210,
20220418,8590,8450,8770,8360,147085,1259483260,00,0.00,N,2,150,
20220411,8440,8750,8800,8420,125695,1076451320,00,0.00,N,5,-310,
20220404,8750,8840,8960,8600,201946,1772680270,00,0.00,N,5,-40,
20220328,8790,9050,9180,8790,170766,1522995290,00,0.00,N,5,-230,
20220321,9020,9010,9230,8810,125441,1125839510,00,0.00,N,2,110,
20220314,8910,8950,9330,8800,239479,2151573840,00,0.00,N,5,-10,
20220307,8920,9190,9190,8660,53160,469620770,00,0.00,N,5,-150,
20220228,9070,8300,9140,8300,83544,729786800,00,0.00,N,2,650,
20220221,8420,8710,8850,8330,112339,960231680,00,0.00,N,5,-350,
20220214,8770,8800,8910,8400,141430,1226929990,00,0.00,N,5,-230,
20220207,9000,8430,9900,8400,511606,4749250030,00,0.00,N,2,500,
20220203,8500,8170,8540,8170,41093,346340220,00,0.00,N,2,400,
20220124,8100,8710,8790,7970,147492,1221478790,00,0.00,N,5,-610,
20220117,8710,9050,9060,8290,128430,1120810440,00,0.00,N,5,-340,
20220110,9050,9170,9250,8630,99651,901197380,00,0.00,N,5,-130,
20220103,9180,9320,9390,9070,113722,1049003050,00,0.00,N,5,-140,
20211227,9320,9210,9410,9190,81707,762093580,00,0.00,N,2,100,
20211220,9220,9250,9370,9120,101098,931751310,00,0.00,N,5,-30,
20211213,9250,9250,9600,9150,132315,1246486650,00,0.00,N,5,-20,
20211206,9270,8990,9440,8950,147403,1360435670,00,0.00,N,2,100,
20211129,9170,9010,9200,8400,245078,2160086610,00,0.00,N,5,-70,
20211122,9240,9250,9420,9190,119739,1109165690,00,0.00,N,5,-80,
20211115,9320,9380,9750,9200,119903,1134142130,00,0.00,N,5,-30,
20211108,9350,9730,9890,9250,173200,1649925850,00,0.00,N,5,-440,
20211101,9790,10050,10150,9700,155610,1550695000,00,0.00,N,5,-190,
20211025,9980,10200,10250,9810,175213,1762852940,00,0.00,N,5,-120,
20211018,10100,10000,10300,9900,140076,1414628050,00,0.00,N,2,50,
20211012,10050,9620,10200,9470,172906,1692228280,00,0.00,N,2,220,
20211005,9830,10100,10200,9350,348519,3396109100,00,0.00,N,5,-370,
20210927,10200,10800,10900,10150,244187,2569385850,00,0.00,N,5,-600,
20210923,10800,11100,11200,10750,146580,1607239925,00,0.00,N,5,-500,
20210913,11300,11300,12400,10950,1170384,13656011100,00,0.00,N,2,100,
20210906,11200,11200,11350,10850,227265,2516808800,00,0.00,N,5,-50,
20210830,11250,11100,11350,10850,197164,2173227700,00,0.00,N,2,150,
20210823,11100,10100,11450,10100,423444,4591370250,00,0.00,N,2,950,
20210817,10150,11150,11350,10150,322509,3440555000,00,0.00,N,5,-1050,
20210809,11200,11750,11750,11200,228005,2614669150,00,0.00,N,5,-550,
20210802,11750,11700,12000,11400,231754,2702762200,00,0.00,N,2,50,
20210726,11700,11950,12050,11600,248727,2948100350,00,0.00,N,5,-300,
20210719,12000,12300,12350,11900,262437,3168745650,00,0.00,N,5,-400,
20210712,12400,12300,12700,12250,245836,3049530000,00,0.00,N,2,150,