stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,978,1075,1098,910,23665,22248564,00,0.00,N,5,-97,
20241125,1075,1344,1344,960,19427,19691878,00,0.00,N,5,-110,
20241118,1185,1198,1198,1012,1110,1182700,00,0.00,N,2,65,
20241111,1120,1395,1395,1011,31614,34762110,00,0.00,N,5,-260,
20241104,1380,1299,1469,1100,9275,11043357,00,0.00,N,2,100,
20241028,1280,1125,1299,1000,14090,15425117,00,0.00,N,2,155,
20241021,1125,1299,1299,1104,14737,17293687,00,0.00,N,5,-173,
20241014,1298,1298,1298,1106,4283,5224543,00,0.00,N,2,19,
20241007,1279,1281,1373,1200,3478,4449644,00,0.00,N,5,-3,
20240930,1282,1297,1428,1200,8805,11192552,00,0.00,N,5,-58,
20240923,1340,1350,1399,1200,5426,6584981,00,0.00,N,2,31,
20240919,1309,1399,1399,1201,1011,1255265,00,0.00,N,5,-27,
20240909,1336,1498,1498,1165,8696,10515745,00,0.00,N,5,-53,
20240902,1389,1600,1600,1300,1867,2533598,00,0.00,N,5,-138,
20240826,1527,1301,1599,1301,8620,11877919,00,0.00,N,2,39,
20240819,1488,1298,1493,1161,9126,11698519,00,0.00,N,2,248,
20240812,1240,1397,1397,1101,16960,20646507,00,0.00,N,5,-7,
20240805,1247,1395,1398,1101,663,810464,00,0.00,N,5,-42,
20240729,1289,1200,1399,1101,24652,29510516,00,0.00,N,2,96,
20240722,1193,1299,1400,1111,12251,15051004,00,0.00,N,5,-56,
20240715,1249,1399,1399,1180,15127,18968413,00,0.00,N,5,-76,
20240708,1325,1499,1499,1221,23876,32064070,00,0.00,N,5,-164,
20240701,1489,1530,1599,1306,1149,1584021,00,0.00,N,5,-1,
20240624,1490,1379,1500,1306,18884,26354550,00,0.00,N,2,106,
20240617,1384,1299,1489,1209,23379,29728975,00,0.00,N,2,97,
20240610,1287,1409,1443,1160,28725,35546631,00,0.00,N,5,-44,
20240603,1331,1498,1498,1305,2004,2777627,00,0.00,N,5,-159,
20240527,1490,1472,1598,1369,536,784987,00,0.00,N,2,16,
20240520,1474,1479,1479,1369,1307,1860728,00,0.00,N,2,31,
20240513,1443,1482,1482,1369,2532,3552320,00,0.00,N,5,-31,
20240507,1474,1476,1498,1350,958,1373001,00,0.00,N,5,-4,
20240429,1478,1497,1497,1351,266,379415,00,0.00,N,2,63,
20240422,1415,1506,1506,1351,16415,22838292,00,0.00,N,5,-88,
20240415,1503,1578,1579,1312,6395,9148735,00,0.00,N,5,-26,
20240408,1529,1598,1598,1417,282,418296,00,0.00,N,5,-65,
20240401,1594,1599,1599,1441,551,871450,00,0.00,N,3,0,
20240325,1594,1649,1671,1411,12661,18959350,00,0.00,N,5,-84,
20240318,1678,1649,1748,1500,1772,2953555,00,0.00,N,2,130,
20240311,1548,1798,1798,1407,13737,19974752,00,0.00,N,5,-131,
20240304,1679,1579,1699,1418,1626,2713809,00,0.00,N,2,89,
20240226,1590,1421,1600,1406,1018,1551627,00,0.00,N,2,52,
20240219,1538,1431,1590,1406,27027,39031304,00,0.00,N,2,19,
20240213,1519,1699,1699,1413,6791,10073446,00,0.00,N,5,-31,
20240205,1550,1627,1779,1455,1612,2645547,00,0.00,N,5,-77,
20240129,1627,1694,1800,1430,7037,10163389,00,0.00,N,2,112,
20240122,1515,1659,1700,1452,3241,4876882,00,0.00,N,5,-144,
20240115,1659,1799,1899,1500,1587,2657919,00,0.00,N,5,-129,
20240108,1788,1799,1895,1501,1557,2715657,00,0.00,N,2,14,
20240102,1774,1797,1799,1530,310,547497,00,0.00,N,5,-10,
20231226,1784,1598,1799,1402,18611,32128762,00,0.00,N,2,235,
20231218,1549,1598,1599,1401,20161,29202972,00,0.00,N,2,59,
20231211,1490,1508,1671,1427,9700,14553064,00,0.00,N,5,-183,
20231204,1673,1649,1698,1500,1266,2114946,00,0.00,N,2,29,
20231127,1644,1548,1700,1403,2053,3162902,00,0.00,N,2,142,
20231120,1502,1690,1699,1403,12864,19377466,00,0.00,N,5,-97,
20231113,1599,1749,1799,1500,3044,4610790,00,0.00,N,5,-21,
20231106,1620,1800,1898,1505,18348,29512275,00,0.00,N,5,-79,
20231030,1699,1998,1998,1600,5501,9468717,00,0.00,N,5,-201,
20231023,1900,1997,1997,1607,10878,19641410,00,0.00,N,5,-35,
20231016,1935,1764,1998,1716,7513,13155081,00,0.00,N,2,96,
20231010,1839,1998,2145,1800,36358,67600250,00,0.00,N,5,-60,
20231004,1899,1998,1998,1650,26047,47803459,00,0.00,N,3,0,
20230925,1899,1883,1999,1750,2282,4219868,00,0.00,N,5,-79,
20230918,1978,1998,2000,1898,7386,14144920,00,0.00,N,5,-20,
20230911,1998,1998,1999,1893,5248,10215931,00,0.00,N,2,20,
20230904,1978,2030,2095,1890,4573,8720379,00,0.00,N,5,-57,
20230828,2035,2000,2095,1851,5987,11462129,00,0.00,N,2,35,
20230821,2000,2070,2100,1905,11151,22484472,00,0.00,N,5,-75,
20230814,2075,1999,2095,1950,5866,11738747,00,0.00,N,2,75,
20230807,2000,2000,2095,1907,4559,9146827,00,0.00,N,2,5,
20230731,1995,1999,2050,1863,15597,29793586,00,0.00,N,5,-3,
20230724,1998,2200,2320,1820,33485,67304646,00,0.00,N,5,-247,
20230717,2245,2345,2380,2205,5835,13159595,00,0.00,N,5,-105,
20230710,2350,2500,2500,2210,2347,5405335,00,0.00,N,5,-20,
20230703,2370,2295,2450,2175,16034,37765785,00,0.00,N,2,145,
20230626,2225,2380,2395,2075,10726,23802265,00,0.00,N,5,-155,
20230619,2380,2245,2400,2225,242,569225,00,0.00,N,5,-20,
20230612,2400,2385,2700,2205,708,1646960,00,0.00,N,2,30,
20230605,2370,2390,2400,2205,371,863090,00,0.00,N,3,0,
20230530,2370,2395,2395,2225,50,116610,00,0.00,N,5,-5,
20230522,2375,2240,2395,2215,712,1640590,00,0.00,N,5,-20,
20230515,2395,2400,2400,2200,3734,8313085,00,0.00,N,2,120,
20230508,2275,2390,2390,2200,7423,17129280,00,0.00,N,5,-200,
20230502,2475,2295,2500,2245,9258,21456235,00,0.00,N,2,100,
20230424,2375,2395,2500,2280,27897,65031400,00,0.00,N,5,-20,
20230417,2395,2650,2650,2260,6978,16293195,00,0.00,N,5,-85,
20230410,2480,2700,2700,2230,1273,2944820,00,0.00,N,2,100,
20230403,2380,2475,2500,2200,7376,17691515,00,0.00,N,5,-100,
20230327,2480,2595,2595,2310,9823,23368805,00,0.00,N,5,-15,
20230320,2495,2600,2700,2355,8839,21416715,00,0.00,N,5,-75,
20230313,2570,2500,2650,2350,3194,7915500,00,0.00,N,5,-25,
20230306,2595,2495,2700,2220,5855,14368080,00,0.00,N,2,100,
20230227,2495,2500,2795,2315,3290,8175155,00,0.00,N,2,95,
20230220,2400,2495,2495,2250,8150,19475470,00,0.00,N,2,35,
20230213,2365,2395,2595,2205,3137,7437095,00,0.00,N,2,160,
20230206,2205,2215,2380,2110,29070,64087350,00,0.00,N,5,-115,
20230130,2320,2500,2600,2130,24633,55220565,00,0.00,N,5,-85,
20230125,2405,2695,2735,2400,8851,22417515,00,0.00,N,5,-340,
20230116,2745,2820,2895,2520,2869,7435345,00,0.00,N,5,-75,
20230109,2820,2940,3000,2600,7594,20496690,00,0.00,N,2,45,
20230102,2775,3000,3185,2710,18381,51831740,00,0.00,N,5,-415,
20221226,3190,3325,3325,2900,21214,63269475,00,0.00,N,5,-30,
20221219,3220,3365,3390,3125,7973,25184250,00,0.00,N,5,-25,
20221212,3245,3350,3395,3100,1078,3497940,00,0.00,N,5,-15,
20221205,3260,3385,3385,3190,1426,4584615,00,0.00,N,5,-135,
20221128,3395,3335,3750,3150,12793,41273600,00,0.00,N,2,10,
20221121,3385,3465,3500,3210,1392,4580970,00,0.00,N,2,145,
20221114,3240,3225,3490,3200,7046,22940860,00,0.00,N,5,-15,
20221107,3255,3210,3495,3210,3654,11867000,00,0.00,N,5,-55,
20221031,3310,3350,3500,3205,15833,51882105,00,0.00,N,5,-75,
20221024,3385,3480,3490,3205,8169,26455670,00,0.00,N,2,85,
20221017,3300,3960,3960,3120,1726,5695885,00,0.00,N,5,-175,
20221011,3475,3295,3600,3235,2722,9071115,00,0.00,N,2,170,
20221004,3305,3485,3500,3200,11326,36835630,00,0.00,N,5,-120,
20220926,3425,3700,3800,3085,10162,36337410,00,0.00,N,5,-260,
20220919,3685,3385,3900,3220,2396,8584190,00,0.00,N,2,380,
20220913,3305,3595,3595,3250,6819,22651675,00,0.00,N,5,-260,
20220905,3565,2965,3590,2965,13502,43683165,00,0.00,N,2,80,
20220829,3485,3550,4030,3350,5109,17625385,00,0.00,N,5,-110,
20220822,3595,3665,4030,3305,6421,22428545,00,0.00,N,5,-70,
20220816,3665,3485,3700,3410,1345,4734030,00,0.00,N,2,70,
20220808,3595,3685,3800,3400,2632,9436720,00,0.00,N,5,-105,
20220801,3700,3750,3750,3305,5030,17719330,00,0.00,N,5,-85,
20220725,3785,3505,3800,3400,160,577940,00,0.00,N,2,255,
20220718,3530,3400,3605,3300,1830,6412525,00,0.00,N,2,160,
20220711,3370,3520,3520,3020,7175,23252245,00,0.00,N,5,-50,
20220704,3420,3690,3700,3315,13277,45864380,00,0.00,N,5,-240,
20220627,3660,3500,3700,3350,4896,17641535,00,0.00,N,2,310,
20220620,3350,3345,3590,3230,11850,39470945,00,0.00,N,2,5,
20220613,3345,3725,3725,3200,28933,98172680,00,0.00,N,5,-385,
20220607,3730,3540,4510,3500,15881,57813950,00,0.00,N,2,160,
20220530,3570,3575,3595,3355,9909,34380270,00,0.00,N,2,75,
20220523,3495,3830,3830,3440,19333,68307445,00,0.00,N,5,-190,
20220516,3685,3840,3880,3620,23162,86553550,00,0.00,N,5,-155,
20220509,3840,3805,4070,3600,15868,60723075,00,0.00,N,5,-35,
20220502,3875,3955,4085,3840,17372,67728370,00,0.00,N,5,-185,
20220425,4060,4000,4600,3910,13496,53462110,00,0.00,N,2,35,
20220418,4025,3985,4300,3915,17792,70390950,00,0.00,N,2,40,
20220411,3985,3940,4080,3900,16784,66883185,00,0.00,N,5,-60,
20220404,4045,4190,4190,3935,19131,76924960,00,0.00,N,5,-5,
20220328,4050,3915,4195,3895,17967,70947690,00,0.00,N,5,-85,
20220321,4135,4085,4200,3915,6258,25576050,00,0.00,N,2,50,
20220314,4085,4290,4290,3995,12114,49205000,00,0.00,N,5,-125,
20220307,4210,4300,4395,3665,13862,58527295,00,0.00,N,5,-10,
20220228,4220,4395,4400,4110,12519,53277275,00,0.00,N,5,-135,
20220221,4355,4195,4700,3990,9215,38387370,00,0.00,N,2,360,
20220214,3995,4100,4200,3825,4933,19816765,00,0.00,N,5,-100,
20220207,4095,3725,4100,3715,12297,48634085,00,0.00,N,2,245,
20220203,3850,3900,3990,3760,1860,7134055,00,0.00,N,2,30,
20220124,3820,4150,4185,3655,13490,52523725,00,0.00,N,5,-330,
20220117,4150,4300,4300,3935,7312,30167300,00,0.00,N,5,-145,
20220110,4295,4180,4300,3925,28122,116713310,00,0.00,N,2,110,
20220103,4185,3685,4300,3655,44275,177678470,00,0.00,N,2,550,
20211227,3635,3470,3635,3470,14753,52257310,00,0.00,N,2,165,
20211220,3470,3480,3550,3355,55330,191177725,00,0.00,N,5,-15,
20211213,3485,3500,3595,3300,21605,74686110,00,0.00,N,2,80,
20211206,3405,3740,3940,3110,76357,264224605,00,0.00,N,5,-325,
20211129,3730,3940,4090,3730,25214,98904025,00,0.00,N,5,-380,
20211122,4110,4520,4520,3910,51684,215900915,00,0.00,N,5,-320,
20211115,4430,4640,4640,4370,31216,140158110,00,0.00,N,5,-190,
20211108,4620,4650,4805,4490,18199,83897045,00,0.00,N,5,-30,
20211101,4650,4500,4975,4355,23265,107662755,00,0.00,N,2,150,
20211025,4500,5000,5000,4250,45872,203737940,00,0.00,N,5,-140,
20211018,4640,5000,5000,4350,20307,94704980,00,0.00,N,5,-250,
20211012,4890,5080,5100,4740,46543,226546135,00,0.00,N,5,-240,
20211005,5130,5390,5400,5050,16121,84474430,00,0.00,N,5,-310,
20210927,5440,5980,6000,5220,25514,141594970,00,0.00,N,5,-290,
20210923,5730,5720,5990,5570,7605,43813930,00,0.00,N,2,20,
20210913,5710,5560,5800,5470,11462,64350260,00,0.00,N,2,60,
20210906,5650,6020,6280,5500,120393,709315760,00,0.00,N,5,-370,
20210830,6020,5170,6200,5170,194668,1169523930,00,0.00,N,2,460,
20210823,5560,6400,6400,4720,121179,665216030,00,0.00,N,5,-680,
20210817,6240,6350,7000,6000,393067,2430110130,00,0.00,N,2,40,
20210809,6200,7190,7190,5770,43707,283712490,00,0.00,N,5,-990,
20210802,7190,6600,7800,6380,58289,422325870,00,0.00,N,2,640,
20210726,6550,5800,6570,5500,49096,292591730,00,0.00,N,2,1100,
20210719,5450,5000,5490,5000,30412,159034780,00,0.00,N,2,380,
20210712,5070,5110,5380,5000,46636,236662810,00,0.00,N,5,-40,