stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,2690,2590,2810,2535,169833,455614925,00,0.00,N,2,100,
20250131,2590,2695,2695,2590,15961,41679850,00,0.00,N,5,-55,
20250120,2645,2710,2760,2570,108167,284417500,00,0.00,N,2,10,
20250113,2635,2770,2850,2605,138197,375155375,00,0.00,N,5,-135,
20250106,2770,2680,2910,2665,169789,473607485,00,0.00,N,2,105,
20241230,2665,2570,2670,2530,86082,223618480,00,0.00,N,2,95,
20241223,2570,2650,2785,2565,139306,365113395,00,0.00,N,5,-105,
20241216,2675,2815,2880,2575,267909,734301780,00,0.00,N,5,-140,
20241209,2815,2760,2860,2510,209754,561816055,00,0.00,N,2,55,
20241202,2760,2830,3000,2705,323634,915715165,00,0.00,N,5,-65,
20241125,2825,2830,2960,2740,190453,540527405,00,0.00,N,5,-35,
20241118,2860,2830,3050,2825,112244,327364540,00,0.00,N,5,-40,
20241111,2900,3015,3100,2720,233242,677118350,00,0.00,N,5,-115,
20241104,3015,2880,3125,2815,225401,674024120,00,0.00,N,2,140,
20241028,2875,2795,2950,2680,200632,567282645,00,0.00,N,2,85,
20241021,2790,3080,3080,2785,225694,652775685,00,0.00,N,5,-210,
20241014,3000,2960,3095,2880,159890,476616990,00,0.00,N,2,40,
20241007,2960,3000,3120,2875,254173,751304215,00,0.00,N,5,-75,
20240930,3035,3100,3135,2950,142367,430099155,00,0.00,N,5,-65,
20240923,3100,3315,3350,3100,244052,771404280,00,0.00,N,5,-220,
20240919,3320,3450,3450,3240,107232,355878735,00,0.00,N,5,-35,
20240909,3355,3140,3865,3140,1508346,5288751865,00,0.00,N,2,235,
20240902,3120,3600,3600,3105,301421,1002612685,00,0.00,N,5,-370,
20240826,3490,3815,3845,3320,691207,2457645495,00,0.00,N,5,-360,
20240819,3850,4390,4595,3735,1825988,7705225690,00,0.00,N,5,-540,
20240812,4390,3825,4720,3530,4985729,20927391060,00,0.00,N,2,540,
20240805,3850,3300,4150,2840,4304171,15826226345,00,0.00,N,2,500,
20240729,3350,3125,3690,3070,2987739,10166687140,00,0.00,N,2,205,
20240722,3145,2775,3600,2720,3008072,9951581505,00,0.00,N,2,345,
20240715,2800,2835,2930,2745,153716,436283145,00,0.00,N,5,-35,
20240708,2835,2785,2900,2775,116787,329334675,00,0.00,N,2,55,
20240701,2780,2780,2945,2720,225211,636037395,00,0.00,N,3,0,
20240624,2780,2690,2950,2430,592801,1588560410,00,0.00,N,2,100,
20240617,2680,2845,2885,2680,200914,560004180,00,0.00,N,5,-165,
20240610,2845,2955,2960,2820,141169,405094710,00,0.00,N,5,-115,
20240603,2960,2880,2975,2800,148674,425459180,00,0.00,N,2,90,
20240527,2870,3005,3005,2845,232097,682359645,00,0.00,N,5,-125,
20240520,2995,2985,3285,2975,349269,1079972510,00,0.00,N,2,5,
20240513,2990,3050,3050,2980,121016,363524140,00,0.00,N,5,-60,
20240507,3050,3100,3200,3025,160021,490791405,00,0.00,N,5,-45,
20240429,3095,3040,3250,3040,174744,541015600,00,0.00,N,2,55,
20240422,3040,3205,3260,3035,228689,716455965,00,0.00,N,5,-110,
20240415,3150,3150,3275,3050,214164,671653995,00,0.00,N,5,-40,
20240408,3190,3300,3475,3115,263058,844929305,00,0.00,N,5,-110,
20240401,3300,3380,3420,3180,378494,1250743305,00,0.00,N,5,-90,
20240325,3390,3170,3500,3160,722751,2409275330,00,0.00,N,2,185,
20240318,3205,3120,3360,2990,721732,2289884165,00,0.00,N,2,100,
20240311,3105,3055,3285,3000,450371,1434263050,00,0.00,N,2,65,
20240304,3040,3020,3145,2980,298524,908608890,00,0.00,N,2,20,
20240226,3020,3030,3330,2935,409178,1271006300,00,0.00,N,5,-40,
20240219,3060,3195,3235,3015,253670,791028245,00,0.00,N,5,-115,
20240213,3175,3175,3400,3125,238299,767107365,00,0.00,N,2,25,
20240205,3150,3135,3250,3025,180189,563618930,00,0.00,N,2,15,
20240129,3135,3145,3260,2960,271501,846774940,00,0.00,N,2,115,
20240122,3020,3285,3330,2990,543332,1689984185,00,0.00,N,5,-295,
20240115,3315,4000,4020,3315,566496,2007315685,00,0.00,N,5,-665,
20240108,3980,4330,4330,3945,586137,2403574460,00,0.00,N,5,-170,
20240102,4150,4230,4415,4075,447792,1911648040,00,0.00,N,5,-115,
20231226,4265,4360,4595,4020,781377,3379234600,00,0.00,N,5,-45,
20231218,4310,3460,4895,3420,6449446,27242059480,00,0.00,N,2,800,
20231211,3510,3070,4625,2940,4076138,16109862775,00,0.00,N,2,425,
20231204,3085,2970,3135,2800,317733,940666590,00,0.00,N,2,95,
20231127,2990,3010,3050,2930,217524,648510855,00,0.00,N,3,0,
20231120,2990,3040,3095,2950,248781,747231950,00,0.00,N,5,-40,
20231113,3030,3105,3105,2935,178564,535089405,00,0.00,N,2,10,
20231106,3020,3190,3250,2995,243438,759663130,00,0.00,N,5,-120,
20231030,3140,3110,3190,3045,104514,326571180,00,0.00,N,2,30,
20231023,3110,3160,3300,3050,193779,613743485,00,0.00,N,5,-125,
20231016,3235,3100,3665,2940,751609,2537866345,00,0.00,N,2,170,
20231010,3065,3150,3320,3000,362173,1131669890,00,0.00,N,5,-25,
20231004,3090,3100,3160,2965,186787,567439345,00,0.00,N,5,-75,
20230925,3165,3210,3250,2940,442286,1358817820,00,0.00,N,5,-75,
20230918,3240,3670,3835,3210,410962,1468035770,00,0.00,N,5,-480,
20230911,3720,3850,4150,3615,594961,2272604115,00,0.00,N,5,-120,
20230904,3840,3845,4050,3760,364959,1417947055,00,0.00,N,5,-20,
20230828,3860,3805,3940,3690,338987,1285795695,00,0.00,N,2,5,
20230821,3855,3605,4020,3605,325214,1252312185,00,0.00,N,2,220,
20230814,3635,3950,3995,3550,292532,1090311790,00,0.00,N,5,-360,
20230807,3995,3755,4110,3520,761484,2935193345,00,0.00,N,2,240,
20230731,3755,3465,3985,3310,740268,2718140690,00,0.00,N,2,295,
20230724,3460,3765,3765,3050,873089,2906236830,00,0.00,N,5,-305,
20230717,3765,3875,3965,3570,505738,1900904710,00,0.00,N,5,-110,
20230710,3875,3850,4120,3805,277176,1086856110,00,0.00,N,2,25,
20230703,3850,4065,4100,3810,253322,1001317860,00,0.00,N,5,-190,
20230626,4040,4250,4325,3965,207086,854808365,00,0.00,N,5,-200,
20230619,4240,4480,4680,4220,297803,1309555305,00,0.00,N,5,-170,
20230612,4410,4685,4730,4405,202683,921827830,00,0.00,N,5,-250,
20230605,4660,4785,4800,4575,229740,1073456425,00,0.00,N,5,-20,
20230530,4680,4325,4745,4250,320530,1444319010,00,0.00,N,2,355,
20230522,4325,4320,4770,4255,353985,1600847005,00,0.00,N,5,-25,
20230515,4350,4380,4430,4140,233275,999480525,00,0.00,N,5,-30,
20230508,4380,4875,4875,4370,265425,1213327310,00,0.00,N,5,-445,
20230502,4825,4320,4830,4310,310411,1430910460,00,0.00,N,2,505,
20230424,4320,4610,4715,4280,393277,1742036840,00,0.00,N,5,-310,
20230417,4630,5100,5190,4390,662302,3137270575,00,0.00,N,5,-470,
20230410,5100,4940,5170,4500,770923,3716475165,00,0.00,N,2,250,
20230403,4850,4405,5490,4295,2948628,14825303845,00,0.00,N,2,485,
20230327,4365,4395,4560,4230,412940,1816191650,00,0.00,N,5,-70,
20230320,4435,4700,4900,4380,356093,1647391890,00,0.00,N,5,-230,
20230313,4665,4900,5000,4285,377571,1732248035,00,0.00,N,5,-320,
20230306,4985,5370,5370,4905,319888,1620266425,00,0.00,N,5,-385,
20230227,5370,5160,5430,5010,252470,1297485090,00,0.00,N,2,210,
20230220,5160,5440,5650,5100,341952,1816520050,00,0.00,N,5,-280,
20230213,5440,5920,5920,5400,357526,2008210770,00,0.00,N,5,-480,
20230206,5920,6850,6850,5800,479869,2972556330,00,0.00,N,5,-930,
20230130,6850,6080,7000,6040,969807,6414501320,00,0.00,N,2,770,
20230125,6080,5970,6220,5850,230982,1402245420,00,0.00,N,2,110,
20230116,5970,5720,6310,5340,685559,3978116600,00,0.00,N,2,380,
20230109,5590,5590,6000,5490,366747,2088526700,00,0.00,N,2,10,
20230102,5580,5030,5680,4905,290463,1555205740,00,0.00,N,2,550,
20221226,5030,5560,5580,4900,406717,2134881890,00,0.00,N,5,-490,
20221219,5520,5900,6600,5440,670557,4078432800,00,0.00,N,5,-430,
20221212,5950,5700,6270,5600,287141,1725711220,00,0.00,N,2,160,
20221205,5790,6040,6450,5650,264978,1588822510,00,0.00,N,5,-240,
20221128,6030,6100,6130,5830,140970,846246240,00,0.00,N,5,-70,
20221121,6100,6480,6540,6070,208642,1288477480,00,0.00,N,5,-380,
20221114,6480,6610,7030,6450,232436,1567536520,00,0.00,N,5,-120,
20221107,6600,6230,6700,6230,210510,1367492330,00,0.00,N,2,330,
20221031,6270,6430,6750,6170,261295,1668089710,00,0.00,N,5,-160,
20221024,6430,5940,6730,5850,368133,2313746870,00,0.00,N,2,550,
20221017,5880,5830,6430,5830,252595,1558720540,00,0.00,N,5,-150,
20221011,6030,6540,6550,5590,456835,2735187710,00,0.00,N,5,-510,
20221004,6540,6910,7140,6480,285434,1928787950,00,0.00,N,5,-170,
20220926,6710,7260,7450,6390,627595,4292092430,00,0.00,N,5,-850,
20220919,7560,8550,8860,7500,459494,3620147760,00,0.00,N,5,-990,
20220913,8550,8600,9130,8440,234267,2057882450,00,0.00,N,2,70,
20220905,8480,8810,8860,8440,168202,1442000590,00,0.00,N,5,-380,
20220829,8860,8560,9450,8500,550499,4891523150,00,0.00,N,5,-140,
20220822,9000,9340,9530,8730,375090,3402767120,00,0.00,N,5,-430,
20220816,9430,10200,10400,9320,551099,5426385580,00,0.00,N,5,-870,
20220808,10300,10950,11650,10150,1311172,14357906000,00,0.00,N,5,-400,
20220801,10700,9900,10900,9800,860236,8985415970,00,0.00,N,2,700,
20220725,10000,10200,10500,9830,590596,5975738460,00,0.00,N,5,-250,
20220718,10250,10650,11400,10050,1399549,15095053400,00,0.00,N,5,-400,
20220711,10650,9660,11600,9480,3293114,34969530810,00,0.00,N,2,1000,
20220704,9650,8370,9950,8210,1546616,14098203550,00,0.00,N,2,1270,
20220627,8380,8280,9370,7960,1252013,10652596760,00,0.00,N,2,110,
20220620,8270,8670,8990,7700,1124942,9353768790,00,0.00,N,5,-410,
20220613,8680,10250,10450,8440,883656,8169481310,00,0.00,N,5,-1920,
20220607,10600,11600,11600,10550,721680,7959421400,00,0.00,N,5,-1000,
20220530,11600,11100,12500,10600,2515445,29175914600,00,0.00,N,2,800,
20220523,10800,8290,11450,8180,6571158,65867139210,00,0.00,N,2,2600,
20220516,8200,9100,9180,7630,874655,7254901640,00,0.00,N,5,-860,
20220509,9060,8770,9240,8180,560990,4944506200,00,0.00,N,2,290,
20220502,8770,8250,9190,8250,495062,4329357650,00,0.00,N,2,390,
20220425,8380,8470,8480,8020,426235,3504060970,00,0.00,N,5,-160,
20220418,8540,8790,8970,8520,429330,3746674510,00,0.00,N,5,-290,
20220411,8830,9220,9220,8610,810907,7266220790,00,0.00,N,5,-310,
20220404,9140,10300,10350,9040,1567900,15206227820,00,0.00,N,5,-1260,
20220328,10400,11450,11750,10200,1741701,19001856600,00,0.00,N,5,-1050,
20220321,11450,11600,11700,11050,834661,9484189650,00,0.00,N,5,-50,
20220314,11500,12250,12250,11050,986937,11406916300,00,0.00,N,5,-650,
20220307,12150,12250,12800,11900,519223,6362462800,00,0.00,N,5,-150,
20220228,12300,12150,12950,11850,522952,6471578500,00,0.00,N,2,50,
20220221,12250,12700,13950,11700,1111377,13938758050,00,0.00,N,5,-800,
20220214,13050,12900,13250,12000,858096,10907617800,00,0.00,N,5,-400,
20220207,13450,14000,17000,13250,2647300,39799905900,00,0.00,N,5,-600,
20220203,14050,14050,15450,13950,583071,8499103050,00,0.00,N,2,150,
20220124,13900,16000,16000,12400,1773438,24175756900,00,0.00,N,5,-2200,
20220117,16100,18300,18350,15650,1187425,19618843900,00,0.00,N,5,-1900,
20220110,18000,18750,19200,17300,973816,17613737850,00,0.00,N,5,-650,
20220103,18650,18800,22000,18250,2038880,40452932250,00,0.00,N,5,-450,
20211227,19100,18300,19500,16800,2414726,43936399350,00,0.00,N,2,900,
20211220,18200,21350,22350,18100,2770534,55493659600,00,0.00,N,5,-3500,
20211213,21700,18500,24500,17700,15000113,339150693050,00,0.00,N,2,3200,
20211206,18500,19150,19500,18100,1750484,32614983200,00,0.00,N,5,-1200,
20211129,19700,19200,22300,17200,4791609,95233712200,00,0.00,N,2,1250,
20211122,18450,18650,21000,18000,1534715,29321597000,00,0.00,N,5,-200,
20211115,18650,18500,21100,17950,1919206,37222317800,00,0.00,N,2,150,
20211108,18500,22000,22750,16550,3830120,71953623000,00,0.00,N,5,-5300,
20211101,23800,23300,25700,22300,1453274,35413989250,00,0.00,N,2,500,
20211025,23300,23250,25650,22400,2171786,52472067800,00,0.00,N,5,-150,
20211018,23450,25950,26550,21600,2465689,59343347600,00,0.00,N,5,-2500,
20211012,25950,31200,32100,22800,5318306,135394238500,00,0.00,N,5,-5150,
20211005,31100,36000,36800,28650,2603535,83060357000,00,0.00,N,5,-8100,
20210927,39200,45050,45650,38600,1856038,77820332400,00,0.00,N,5,-6650,
20210923,45850,45750,48000,44600,2145404,99598308650,00,0.00,N,2,1400,
20210913,44450,41100,45750,40450,3755637,164627973050,00,0.00,N,2,3300,
20210906,41150,44550,44550,38550,2359918,98158248600,00,0.00,N,5,-3700,
20210830,44850,43600,60200,43100,9730067,481021128100,00,0.00,N,2,600,
20210823,44250,43300,45300,39550,3403767,146929721150,00,0.00,N,2,1250,
20210817,43000,39350,46700,38000,4814850,204525314700,00,0.00,N,2,3950,
20210809,39050,41000,41100,37250,2326635,90681323500,00,0.00,N,5,-2600,
20210802,41650,35450,43750,35300,3684764,148288135450,00,0.00,N,2,5850,
20210726,35800,44950,48700,34350,5304093,217079178200,00,0.00,N,5,-9600,
20210719,45400,42200,47100,41100,3871020,170549196350,00,0.00,N,2,2850,
20210712,42550,44450,45800,40400,3244540,139013753900,00,0.00,N,5,-1850,