stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2800,3320,3320,2380,26,72595,00,0.00,N,5,-95,
20250217,2895,3190,3200,2320,148,366130,00,0.00,N,2,30,
20250210,2865,2965,3395,2465,27,74175,00,0.00,N,5,-110,
20250203,2975,2895,3415,2550,160,414745,00,0.00,N,2,190,
20250131,2785,2890,2890,2785,2,5675,00,0.00,N,2,5,
20250120,2780,2990,3250,2305,3478,8574845,00,0.00,N,2,85,
20250113,2695,2155,2900,2155,2404,5804965,00,0.00,N,2,200,
20250106,2495,2950,2980,2300,2045,4712305,00,0.00,N,5,-90,
20241230,2585,2790,2900,2405,1811,4361125,00,0.00,N,5,-215,
20241223,2800,2555,2925,2555,3,8035,00,0.00,N,2,295,
20241216,2505,3125,3190,2500,3381,8472295,00,0.00,N,5,-395,
20241209,2900,3190,3310,2255,119,306525,00,0.00,N,5,-75,
20241202,2975,3290,3555,2325,110,292555,00,0.00,N,5,-20,
20241125,2995,3190,3400,2405,1787,4565275,00,0.00,N,5,-5,
20241118,3000,3145,3200,2305,21,58025,00,0.00,N,5,-145,
20241111,3145,2780,3250,2415,301,799970,00,0.00,N,5,-120,
20241104,3265,3395,3395,2475,112,317370,00,0.00,N,5,-135,
20241028,3400,3095,3495,2535,324,861360,00,0.00,N,2,420,
20241021,2980,3100,3200,2400,164,434485,00,0.00,N,3,0,
20241014,2980,2880,3445,2455,192,496045,00,0.00,N,2,100,
20241007,2880,3200,3200,2320,59,140850,00,0.00,N,2,80,
20240930,2800,2800,2800,2590,5,13580,00,0.00,N,2,300,
20240923,2500,2800,2800,2400,1580,3872240,00,0.00,N,5,-100,
20240919,2600,2890,2985,2250,360,862400,00,0.00,N,2,15,
20240909,2585,3190,3190,2425,2969,7684450,00,0.00,N,5,-215,
20240902,2800,3540,3540,2455,4482,11456830,00,0.00,N,5,-300,
20240826,3100,2985,3415,2375,12,35705,00,0.00,N,2,460,
20240819,2640,3040,3380,2600,1600,4202285,00,0.00,N,5,-400,
20240812,3040,3190,3640,2535,605,1675435,00,0.00,N,2,235,
20240805,2805,2805,3350,2600,52,146620,00,0.00,N,5,-490,
20240729,3295,2780,3295,2525,70,181470,00,0.00,N,2,775,
20240722,2520,2880,2885,2500,666,1695365,00,0.00,N,5,-365,
20240715,2885,2795,2885,2795,4,11450,00,0.00,N,2,90,
20240708,2795,2790,3430,2510,640,1676225,00,0.00,N,5,-5,
20240701,2800,2800,3580,2550,108,290135,00,0.00,N,2,235,
20240624,2565,3190,3500,2420,316,870745,00,0.00,N,5,-215,
20240617,2780,3210,3390,2420,2369,6249745,00,0.00,N,5,-20,
20240610,2800,2995,3090,2415,205,533815,00,0.00,N,2,5,
20240603,2795,3290,3415,2540,24,69555,00,0.00,N,5,-95,
20240527,2890,2845,3190,2775,118,342195,00,0.00,N,2,95,
20240520,2795,2795,3295,2505,1055,2793785,00,0.00,N,2,150,
20240513,2645,2810,2840,2510,1936,4879700,00,0.00,N,5,-180,
20240507,2825,2795,2980,2780,21,59450,00,0.00,N,2,170,
20240429,2655,2790,2835,2500,5,13385,00,0.00,N,2,35,
20240422,2620,3110,3110,2470,6,16265,00,0.00,N,5,-90,
20240415,2710,2605,2780,2605,92,250780,00,0.00,N,2,100,
20240408,2610,2795,2795,2425,207,530640,00,0.00,N,5,-185,
20240401,2795,2750,2795,2710,2,5545,00,0.00,N,2,30,
20240325,2765,2750,2840,2665,153,424635,00,0.00,N,5,-70,
20240318,2835,2835,2835,2505,150,377455,00,0.00,N,5,-5,
20240311,2840,2620,3200,2425,49,132310,00,0.00,N,2,220,
20240304,2620,2760,2760,2620,18,47460,00,0.00,N,5,-160,
20240226,2780,2775,3145,2615,7,20000,00,0.00,N,3,0,
20240219,2780,2785,2795,2740,907,2504965,00,0.00,N,5,-10,
20240213,2790,2935,2935,2640,6078,16159105,00,0.00,N,2,15,
20240205,2775,2685,2995,2475,511,1276820,00,0.00,N,2,90,
20240129,2685,2785,2785,2590,514,1423130,00,0.00,N,5,-110,
20240122,2795,2990,3045,2795,5,14855,00,0.00,N,3,0,
20240115,2795,2890,3195,2795,176,493050,00,0.00,N,5,-150,
20240108,2945,2745,3100,2535,168,517815,00,0.00,N,2,160,
20240102,2785,2700,3170,2695,937,2716395,00,0.00,N,5,-55,
20231226,2840,2795,2840,2325,18,43825,00,0.00,N,2,190,
20231218,2650,2775,3140,2515,1593,4084375,00,0.00,N,5,-125,
20231211,2775,2470,2880,2470,1003,2478125,00,0.00,N,3,0,
20231204,2775,2795,2840,2425,1230,3007140,00,0.00,N,5,-20,
20231127,2795,2675,2800,2425,14,37120,00,0.00,N,2,105,
20231120,2690,2755,2785,2505,16,42870,00,0.00,N,5,-100,
20231113,2790,2780,2830,2455,9,24815,00,0.00,N,2,65,
20231106,2725,2605,2790,2605,45,119285,00,0.00,N,5,-75,
20231030,2800,2690,2845,2630,1008,2717025,00,0.00,N,2,5,
20231023,2795,2820,3070,2505,1560,4136545,00,0.00,N,5,-40,
20231016,2835,3090,3090,2450,2244,5994830,00,0.00,N,2,130,
20231010,2705,2605,2705,2355,3,7665,00,0.00,N,5,-100,
20231004,2805,2995,3295,2805,1082,3039820,00,0.00,N,5,-215,
20230925,3020,2795,3210,2555,10,29630,00,0.00,N,2,225,
20230918,2795,2855,2855,2500,4277,10947740,00,0.00,N,5,-5,
20230911,2800,2690,2970,2410,47,127370,00,0.00,N,2,110,
20230904,2690,2845,2845,2690,857,2415185,00,0.00,N,5,-270,
20230828,2960,2775,3000,2555,97,282040,00,0.00,N,2,110,
20230821,2850,2635,2950,2600,289,761795,00,0.00,N,5,-245,
20230814,3095,2905,3095,2550,25,72675,00,0.00,N,2,100,
20230807,2995,2845,3230,2505,35,100330,00,0.00,N,2,45,
20230731,2950,2855,2980,2605,154,432290,00,0.00,N,2,95,
20230724,2855,2975,3035,2500,6295,16305785,00,0.00,N,5,-165,
20230717,3020,2600,3240,2600,821,2290035,00,0.00,N,2,125,
20230710,2895,2800,2895,2795,1842,5157640,00,0.00,N,2,95,
20230703,2800,2800,3205,2655,1159,3153765,00,0.00,N,3,0,
20230626,2800,3095,3305,2515,4257,11379050,00,0.00,N,2,100,
20230619,2700,2805,3500,2665,2489,7069625,00,0.00,N,5,-340,
20230612,3040,2865,3855,2575,1138,3369355,00,0.00,N,2,95,
20230605,2945,3030,3030,2805,844,2418380,00,0.00,N,5,-330,
20230530,3275,2755,3390,2755,161,449365,00,0.00,N,2,285,
20230522,2990,3090,3090,2710,161,482105,00,0.00,N,5,-145,
20230515,3135,3050,3685,2745,14,45135,00,0.00,N,5,-450,
20230508,3585,3135,3985,2775,14,44515,00,0.00,N,5,-100,
20230502,3685,3980,3980,2965,41,131825,00,0.00,N,2,200,
20230424,3485,3885,3885,3060,558,1712410,00,0.00,N,5,-115,
20230417,3600,3140,3840,2965,576,1745285,00,0.00,N,5,-90,
20230410,3690,3800,3800,2835,225,691680,00,0.00,N,2,265,
20230403,3425,3690,3770,2620,5968,17705725,00,0.00,N,2,130,
20230327,3295,4060,4060,3000,730,2386885,00,0.00,N,5,-1465,
20230320,4760,3695,4925,3210,3646,13802250,00,0.00,N,2,1380,
20230313,3380,3145,3660,2425,1453,4387520,00,0.00,N,5,-20,
20230306,3400,3295,3400,2520,457,1344260,00,0.00,N,2,400,
20230227,3000,2500,3290,2500,6706,19436580,00,0.00,N,2,280,
20230220,2720,3285,3285,2525,5944,15382840,00,0.00,N,5,-275,
20230213,2995,3095,3585,2575,3017,8513805,00,0.00,N,3,0,
20230206,2995,2900,3485,2625,4044,10759295,00,0.00,N,2,455,
20230130,2540,3500,3540,2500,6514,17250390,00,0.00,N,5,-545,
20230125,3085,3545,3545,2810,279,863040,00,0.00,N,5,-10,
20230116,3095,3545,3545,2740,165,515605,00,0.00,N,2,5,
20230109,3090,3290,3300,2715,41,126040,00,0.00,N,2,10,
20230102,3080,3390,3395,2730,153,466460,00,0.00,N,2,5,
20221226,3075,3290,3490,2630,4725,12682140,00,0.00,N,5,-15,
20221219,3090,4085,4085,2900,8615,26864550,00,0.00,N,5,-775,
20221212,3865,3900,4190,3365,124,477850,00,0.00,N,2,320,
20221205,3545,4050,4290,3335,823,2958180,00,0.00,N,5,-385,
20221128,3930,3460,4295,3345,1143,3947435,00,0.00,N,2,70,
20221121,3860,3850,4000,3410,2522,8830645,00,0.00,N,2,10,
20221114,3850,4095,4100,3850,16,64550,00,0.00,N,5,-535,
20221107,4385,3750,4385,3400,2059,7211165,00,0.00,N,2,700,
20221031,3685,3890,4575,3480,3908,14401090,00,0.00,N,5,-10,
20221024,3695,3595,3840,3595,115,415660,00,0.00,N,2,50,
20221017,3645,3945,3945,3400,15,55645,00,0.00,N,2,50,
20221011,3595,4085,4085,3400,20,75085,00,0.00,N,5,-405,
20221004,4000,3330,4000,3330,1180,4059130,00,0.00,N,2,105,
20220926,3895,3610,4455,3360,1578,6429070,00,0.00,N,2,345,
20220919,3550,3745,3995,3315,2682,9129080,00,0.00,N,5,-245,
20220913,3795,4190,4195,3425,57,203250,00,0.00,N,5,-200,
20220905,3995,3800,3995,3375,17,61285,00,0.00,N,2,295,
20220829,3700,3900,4380,3410,71,265190,00,0.00,N,2,200,
20220822,3500,4390,4450,3310,1068,3792445,00,0.00,N,5,-455,
20220816,3955,4490,4490,3410,7176,25760210,00,0.00,N,2,5,
20220808,3950,4400,4400,3215,7431,25993285,00,0.00,N,5,-130,
20220801,4080,4300,4300,3655,4027,14744405,00,0.00,N,2,280,
20220725,3800,3690,4385,3350,5569,20290595,00,0.00,N,2,60,
20220718,3740,3980,4300,3340,298,1083565,00,0.00,N,2,155,
20220711,3585,3985,4100,3400,8100,27969690,00,0.00,N,5,-615,
20220704,4200,3735,4200,3735,8,31980,00,0.00,N,2,410,
20220627,3790,3845,4345,3405,991,3743175,00,0.00,N,2,90,
20220620,3700,3685,4345,3515,316,1228450,00,0.00,N,2,10,
20220613,3690,4075,4075,3550,2055,7383885,00,0.00,N,5,-10,
20220607,3700,3885,4080,3550,3019,11421315,00,0.00,N,5,-285,
20220530,3985,4200,4200,3800,3996,15903655,00,0.00,N,5,-10,
20220523,3995,4165,4165,3505,207,730525,00,0.00,N,5,-195,
20220516,4190,3865,4275,3405,2268,7971405,00,0.00,N,2,190,
20220509,4000,4480,4540,3675,2845,10743005,00,0.00,N,5,-295,
20220502,4295,3850,4390,3685,111,427985,00,0.00,N,2,195,
20220425,4100,4435,4435,3745,2653,9962725,00,0.00,N,2,120,
20220418,3980,4080,4580,3550,201,785710,00,0.00,N,2,40,
20220411,3940,4085,4090,3700,2125,7912400,00,0.00,N,2,265,
20220404,3675,4105,4105,3675,6068,22840095,00,0.00,N,5,-420,
20220328,4095,4000,4120,3900,788,3152405,00,0.00,N,5,-35,
20220321,4130,3995,4180,3995,1,4180,00,0.00,N,2,10,
20220314,4120,4075,4175,4075,2,8350,00,0.00,N,3,0,
20220307,4120,4020,4145,3810,47,184380,00,0.00,N,2,100,
20220228,4020,4255,4255,4020,40,169600,00,0.00,N,5,-235,
20220221,4255,4265,4365,4155,4,17180,00,0.00,N,2,170,
20220214,4085,4390,4390,4000,4082,16419355,00,0.00,N,5,-305,
20220207,4390,4100,4455,3890,19,82050,00,0.00,N,2,90,
20220203,4300,4400,4400,4300,301,1318400,00,0.00,N,5,-195,
20220124,4495,4560,4565,3900,508,2224690,00,0.00,N,2,220,
20220117,4275,4540,4550,4000,288,1198595,00,0.00,N,5,-15,
20220110,4290,4200,4565,3835,438,1785795,00,0.00,N,5,-25,
20220103,4315,4095,4700,3860,195,774635,00,0.00,N,2,345,
20211227,3970,4200,4200,3820,7,28005,00,0.00,N,5,-230,
20211220,4200,3750,4200,3730,6510,24738510,00,0.00,N,2,65,
20211213,4135,4190,4300,4135,7,30010,00,0.00,N,5,-160,
20211206,4295,4050,4295,4050,787,3355615,00,0.00,N,2,230,
20211129,4065,3830,4075,3560,16553,64084735,00,0.00,N,5,-75,
20211122,4140,4480,4495,3905,5865,23739025,00,0.00,N,3,0,
20211115,4140,4160,4160,4005,3860,15880920,00,0.00,N,5,-20,
20211108,4160,4275,4275,3900,1127,4527045,00,0.00,N,5,-125,
20211101,4285,4450,4480,3690,2373,9493425,00,0.00,N,2,95,
20211025,4190,4005,4245,3970,3130,12502675,00,0.00,N,5,-35,
20211018,4225,4065,4290,4050,3153,13204280,00,0.00,N,5,-25,
20211012,4250,4025,4330,4025,1812,7388455,00,0.00,N,2,80,
20211005,4170,4100,4475,4050,5615,23249425,00,0.00,N,5,-225,
20210927,4395,4305,4575,4000,3970,16184825,00,0.00,N,2,85,
20210923,4310,4300,4310,4115,4359,18618840,00,0.00,N,2,80,
20210913,4230,4600,4800,4005,1999,8230185,00,0.00,N,5,-370,
20210906,4600,4185,4795,3860,22867,100771830,00,0.00,N,2,650,
20210830,3950,4330,4330,3850,3159,12331455,00,0.00,N,3,0,
20210823,3950,4250,4375,3820,4901,18944940,00,0.00,N,2,65,
20210817,3885,4570,4570,3795,2065,7952420,00,0.00,N,5,-110,
20210809,3995,4285,4490,3705,12141,47947670,00,0.00,N,2,25,
20210802,3970,4140,4270,3595,1876,7129035,00,0.00,N,2,75,
20210726,3895,4100,4515,3475,1527,5880460,00,0.00,N,5,-40,
20210719,3935,4140,4470,3505,1937,7477980,00,0.00,N,5,-100,
20210712,4035,4135,4600,3810,1305,5190905,00,0.00,N,2,40,