stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,9200,9110,9290,8860,159851,1465374440,00,0.00,N,2,100,
20250414,9100,8790,9150,8710,112569,1006808820,00,0.00,N,2,310,
20250407,8790,8670,9010,8500,154963,1334856860,00,0.00,N,3,0,
20250331,8790,8990,9100,8670,259090,2282868200,00,0.00,N,5,-220,
20250324,9010,9220,9770,8970,1295580,12135555145,00,0.00,N,5,-190,
20250317,9200,9110,9270,9110,66258,610150110,00,0.00,N,2,90,
20250310,9110,9070,9150,8990,37824,343189555,00,0.00,N,2,40,
20250304,9070,9050,9210,8930,70554,640417615,00,0.00,N,2,30,
20250224,9040,9330,9340,8950,78838,722804220,00,0.00,N,5,-290,
20250217,9330,9190,9430,9150,83767,775984990,00,0.00,N,2,180,
20250210,9150,9100,9270,9030,79940,731682800,00,0.00,N,2,20,
20250203,9130,9130,9550,8950,169889,1559264400,00,0.00,N,3,0,
20250131,9130,9120,9130,9050,9214,83822720,00,0.00,N,5,-10,
20250120,9140,9110,9360,8950,118642,1089361940,00,0.00,N,2,80,
20250113,9060,9030,9140,8980,51581,466754290,00,0.00,N,2,40,
20250106,9020,9030,9130,8970,66523,601581760,00,0.00,N,5,-30,
20241230,9050,9000,9550,8940,73587,670733550,00,0.00,N,2,70,
20241223,8980,9320,9320,8890,95052,865327070,00,0.00,N,5,-240,
20241216,9220,9470,9530,9160,186451,1747649140,00,0.00,N,5,-90,
20241209,9310,8850,9350,8600,232082,2072497360,00,0.00,N,2,430,
20241202,8880,9080,9140,8710,186086,1659292160,00,0.00,N,5,-290,
20241125,9170,8970,9670,8950,410928,3817780770,00,0.00,N,2,180,
20241118,8990,8990,9090,8890,95875,862157780,00,0.00,N,3,0,
20241111,8990,9360,9360,8730,204763,1838859600,00,0.00,N,5,-370,
20241104,9360,9250,9440,9160,88562,821651540,00,0.00,N,2,140,
20241028,9220,9170,9340,9150,59372,548839270,00,0.00,N,2,30,
20241021,9190,9260,9290,9140,62974,579667170,00,0.00,N,3,0,
20241014,9190,9110,9360,9030,108282,995580630,00,0.00,N,2,40,
20241007,9150,9180,9190,9090,39351,359304160,00,0.00,N,2,10,
20240930,9140,9340,9340,9100,45704,420345630,00,0.00,N,5,-130,
20240923,9270,9070,9380,9050,89994,826536210,00,0.00,N,2,220,
20240919,9050,9040,9190,9010,69230,628783000,00,0.00,N,5,-30,
20240909,9080,8910,9100,8830,71175,640204280,00,0.00,N,2,110,
20240902,8970,9350,9350,8970,152634,1388936520,00,0.00,N,5,-300,
20240826,9270,9460,9490,9130,107221,990862500,00,0.00,N,5,-190,
20240819,9460,9500,9650,9380,118201,1122284250,00,0.00,N,5,-30,
20240812,9490,9340,9620,9330,100211,948261230,00,0.00,N,2,100,
20240805,9390,9690,9690,8670,392205,3594712630,00,0.00,N,5,-300,
20240729,9690,9910,10000,9670,229332,2261140250,00,0.00,N,5,-260,
20240722,9950,10410,10460,9760,407629,4104683880,00,0.00,N,5,-460,
20240715,10410,10040,10590,10010,395491,4053900870,00,0.00,N,2,400,
20240708,10010,10110,10240,10010,220709,2230121550,00,0.00,N,5,-90,
20240701,10100,10620,10770,10070,468620,4849068900,00,0.00,N,5,-650,
20240624,10750,10420,10750,10210,610825,6400073580,00,0.00,N,2,350,
20240617,10400,10230,10520,10130,620176,6414000310,00,0.00,N,2,170,
20240610,10230,9980,10240,9970,265756,2688196090,00,0.00,N,2,210,
20240603,10020,9990,10100,9930,122754,1229143540,00,0.00,N,2,70,
20240527,9950,10090,10240,9950,163776,1647286710,00,0.00,N,5,-130,
20240520,10080,10150,10200,10000,150013,1515791560,00,0.00,N,5,-70,
20240513,10150,10050,10350,9980,255893,2612244150,00,0.00,N,2,110,
20240507,10040,9920,10170,9910,149336,1503341950,00,0.00,N,2,120,
20240429,9920,9910,9970,9820,67273,666628090,00,0.00,N,2,70,
20240422,9850,9740,9940,9740,75668,745049350,00,0.00,N,2,70,
20240415,9780,9960,9960,9620,171865,1688923430,00,0.00,N,5,-180,
20240408,9960,10030,10060,9920,131908,1315329560,00,0.00,N,5,-40,
20240401,10000,10080,10170,10000,172176,1730727180,00,0.00,N,5,-80,
20240325,10080,10190,10860,10070,911214,9430992970,00,0.00,N,5,-60,
20240318,10140,10050,10170,10000,178490,1797961730,00,0.00,N,2,100,
20240311,10040,10070,10100,9970,94001,940947820,00,0.00,N,5,-30,
20240304,10070,9980,10110,9970,171930,1723816550,00,0.00,N,2,70,
20240226,10000,10100,10110,9990,91669,919399730,00,0.00,N,5,-70,
20240219,10070,10200,10360,10000,197675,2021552510,00,0.00,N,5,-170,
20240213,10240,10080,10280,10020,202730,2060448580,00,0.00,N,2,160,
20240205,10080,10140,10830,10080,820192,8496689150,00,0.00,N,5,-50,
20240129,10130,10020,10160,9930,240132,2407312850,00,0.00,N,2,80,
20240122,10050,10130,10210,9980,214723,2163637920,00,0.00,N,5,-110,
20240115,10160,10160,10380,9890,329137,3319697930,00,0.00,N,5,-40,
20240108,10200,10160,10290,10090,278587,2836817520,00,0.00,N,2,40,
20240102,10160,10170,10390,10140,236114,2413881460,00,0.00,N,5,-10,
20231226,10170,10150,10270,10050,203939,2074126970,00,0.00,N,2,20,
20231218,10150,10050,10260,9990,308236,3127890810,00,0.00,N,2,120,
20231211,10030,10200,10310,9870,473405,4770118580,00,0.00,N,5,-170,
20231204,10200,10700,10780,10030,1601556,16580630620,00,0.00,N,5,-100,
20231127,10300,11210,11400,10210,1006472,10731315050,00,0.00,N,5,-850,
20231120,11150,12330,12400,10870,2016267,23504092810,00,0.00,N,5,-1390,
20231113,12540,13310,14100,12230,16812062,225840927660,00,0.00,N,5,-810,
20231106,13350,9590,16150,9510,40911278,558038158950,00,0.00,N,2,3800,
20231030,9550,9130,9830,9130,295257,2802001380,00,0.00,N,2,330,
20231023,9220,9170,10640,9100,1951563,19576940810,00,0.00,N,5,-120,
20231016,9340,9780,9780,9220,113194,1069652860,00,0.00,N,5,-300,
20231010,9640,9320,9860,9320,73113,698363950,00,0.00,N,2,240,
20231004,9400,9580,9670,9210,90151,847188580,00,0.00,N,5,-270,
20230925,9670,9810,9900,9440,100227,970360820,00,0.00,N,5,-180,
20230918,9850,10120,10220,9760,277990,2771904890,00,0.00,N,5,-200,
20230911,10050,10120,10650,9850,1228313,12508027650,00,0.00,N,2,50,
20230904,10000,9880,11920,9720,2266983,24593040580,00,0.00,N,2,120,
20230828,9880,9980,10070,9820,115131,1146045840,00,0.00,N,5,-60,
20230821,9940,9900,10050,9840,148931,1476367660,00,0.00,N,5,-10,
20230814,9950,10250,10250,9700,232850,2314050890,00,0.00,N,5,-260,
20230807,10210,10550,11060,10090,781039,8278123380,00,0.00,N,5,-200,
20230731,10410,10040,10410,9880,290706,2934075010,00,0.00,N,2,380,
20230724,10030,10900,10940,9590,882322,9021286510,00,0.00,N,5,-910,
20230717,10940,10400,12530,10350,7721626,90335070600,00,0.00,N,2,870,
20230710,10070,9720,10200,9700,85420,852274840,00,0.00,N,2,260,
20230703,9810,10420,10540,9600,168079,1699924100,00,0.00,N,5,-610,
20230626,10420,10800,10800,10390,104350,1105317220,00,0.00,N,5,-230,
20230619,10650,10740,10900,10550,160242,1714492740,00,0.00,N,2,50,
20230612,10600,10490,10620,10370,98159,1030945590,00,0.00,N,2,110,
20230605,10490,10430,10860,10400,164504,1748473220,00,0.00,N,2,60,
20230530,10430,10500,10610,10400,71913,754697710,00,0.00,N,5,-100,
20230522,10530,10600,10790,10490,148373,1581441000,00,0.00,N,3,0,
20230515,10530,10180,10540,10090,114618,1187318950,00,0.00,N,2,350,
20230508,10180,10200,10480,10150,78905,813161100,00,0.00,N,2,10,
20230502,10170,10080,10260,10000,42020,427197750,00,0.00,N,2,100,
20230424,10070,10540,10540,9980,111228,1134257450,00,0.00,N,5,-460,
20230417,10530,10200,10840,10070,228714,2382176350,00,0.00,N,2,290,
20230410,10240,10140,10270,9910,92732,935366610,00,0.00,N,2,110,
20230403,10130,10160,10360,10070,83378,850719470,00,0.00,N,5,-20,
20230327,10150,9920,10210,9500,88387,884692000,00,0.00,N,2,180,
20230320,9970,10050,10150,9840,59860,596830120,00,0.00,N,5,-80,
20230313,10050,10280,10360,9810,106618,1066266150,00,0.00,N,5,-330,
20230306,10380,10760,11030,10340,169610,1813368020,00,0.00,N,5,-400,
20230227,10780,10810,10880,10500,53365,571989240,00,0.00,N,5,-30,
20230220,10810,10800,11200,10710,130949,1435122630,00,0.00,N,2,10,
20230213,10800,10630,10880,10540,94535,1016883330,00,0.00,N,2,170,
20230206,10630,10870,10950,10500,104037,1121657800,00,0.00,N,5,-240,
20230130,10870,10730,10940,10710,143622,1557379050,00,0.00,N,2,100,
20230125,10770,10650,10800,10600,59550,637202480,00,0.00,N,2,120,
20230116,10650,10650,10750,10450,101651,1077276850,00,0.00,N,2,50,
20230109,10600,10250,10600,10250,80423,840125950,00,0.00,N,2,350,
20230102,10250,10000,10350,9560,100049,993857440,00,0.00,N,2,150,
20221226,10100,10400,10500,10000,80884,828211650,00,0.00,N,5,-300,
20221219,10400,10550,10600,10150,77365,799914000,00,0.00,N,5,-150,
20221212,10550,10550,10700,10350,93007,979297800,00,0.00,N,2,50,
20221205,10500,10300,10500,10000,144282,1476129800,00,0.00,N,2,200,
20221128,10300,9880,12300,9650,1095822,11804613310,00,0.00,N,2,420,
20221121,9880,9970,9970,9400,61234,599380770,00,0.00,N,5,-90,
20221114,9970,9530,10150,9400,137098,1349758730,00,0.00,N,2,440,
20221107,9530,9210,9590,9210,95683,899933480,00,0.00,N,2,320,
20221031,9210,9280,9330,9110,65140,602214620,00,0.00,N,2,190,
20221024,9020,8980,9230,8800,69640,625243550,00,0.00,N,2,70,
20221017,8950,8610,9130,8610,46417,412812020,00,0.00,N,2,210,
20221011,8740,9150,9150,8540,86937,765319940,00,0.00,N,5,-450,
20221004,9190,9300,9300,9050,48360,443635570,00,0.00,N,2,240,
20220926,8950,9960,9960,8710,254607,2333899250,00,0.00,N,5,-1030,
20220919,9980,10500,10650,9870,318831,3246151880,00,0.00,N,5,-570,
20220913,10550,10700,10950,10500,155767,1665660100,00,0.00,N,3,0,
20220905,10550,12000,12000,10500,464860,5197169100,00,0.00,N,5,-1000,
20220829,11550,11600,11850,10850,408344,4646310950,00,0.00,N,5,-300,
20220822,11850,11400,12400,11150,663369,7822973600,00,0.00,N,2,400,
20220816,11450,11950,12050,11400,279438,3257161100,00,0.00,N,5,-400,
20220808,11850,11150,12050,11000,474364,5534459250,00,0.00,N,2,700,
20220801,11150,11250,11500,11050,166596,1868999300,00,0.00,N,3,0,
20220725,11150,10900,11200,10850,150465,1659980150,00,0.00,N,2,250,
20220718,10900,10650,11050,10650,156394,1704811500,00,0.00,N,2,200,
20220711,10700,10900,10900,10400,172496,1838605850,00,0.00,N,5,-150,
20220704,10850,10900,11000,10450,182135,1947751300,00,0.00,N,3,0,
20220627,10850,11100,11600,10750,305097,3416164500,00,0.00,N,5,-250,
20220620,11100,11900,12950,10750,1194376,14259726200,00,0.00,N,5,-850,
20220613,11950,13300,13600,11550,561993,7106895250,00,0.00,N,5,-1550,
20220607,13500,13450,13650,13150,279414,3742778750,00,0.00,N,2,150,
20220530,13350,13400,13650,13250,238576,3211915500,00,0.00,N,2,100,
20220523,13250,13100,13650,12700,372314,4885386950,00,0.00,N,2,50,
20220516,13200,13000,15200,12850,2035410,28873034950,00,0.00,N,2,450,
20220509,12750,14050,14200,12500,378037,4963527550,00,0.00,N,5,-1350,
20220502,14100,13950,14750,13950,637574,9193577100,00,0.00,N,3,0,
20220425,14100,14250,14950,13950,902460,13059463950,00,0.00,N,5,-250,
20220418,14350,14150,14850,14050,1021111,14711248750,00,0.00,N,2,100,
20220411,14250,13400,14400,13300,1193068,16679762000,00,0.00,N,2,900,
20220404,13350,13450,13800,13250,280089,3781333550,00,0.00,N,5,-100,
20220328,13450,13800,13800,13250,395813,5325843450,00,0.00,N,5,-200,
20220321,13650,12950,14350,12750,1575814,21587897550,00,0.00,N,2,800,
20220314,12850,12800,13250,12550,365343,4679225250,00,0.00,N,2,150,
20220307,12700,13600,13950,12400,1061799,14105925450,00,0.00,N,5,-400,
20220228,13100,12550,14050,12250,1661025,22171674750,00,0.00,N,2,550,
20220221,12550,12250,12800,12050,695533,8671522350,00,0.00,N,2,350,
20220214,12200,12500,13100,11650,1125122,14144791550,00,0.00,N,5,-400,
20220207,12600,12100,12700,11800,332698,4086239850,00,0.00,N,2,500,
20220203,12100,11550,12700,11550,306942,3713871800,00,0.00,N,2,550,
20220124,11550,11650,12400,11000,316505,3707529200,00,0.00,N,5,-200,
20220117,11750,12100,13000,11400,336441,4070713950,00,0.00,N,5,-350,
20220110,12100,12350,12450,11900,110531,1338584650,00,0.00,N,5,-250,
20220103,12350,12250,12700,12150,172182,2144727450,00,0.00,N,2,100,
20211227,12250,11950,12400,11900,143838,1754104950,00,0.00,N,2,300,
20211220,11950,11600,12000,11300,120472,1406544300,00,0.00,N,2,350,
20211213,11600,11600,11900,11300,106355,1225321000,00,0.00,N,3,0,
20211206,11600,11500,11850,11200,114057,1321781250,00,0.00,N,2,100,
20211129,11500,10800,11550,10200,364566,3968770600,00,0.00,N,2,300,
20211122,11200,11800,11950,11000,242926,2803144700,00,0.00,N,5,-700,
20211115,11900,12450,12750,11800,368057,4481788600,00,0.00,N,5,-550,
20211108,12450,13150,13500,12200,466261,5967866200,00,0.00,N,5,-650,
20211101,13100,13250,14450,12850,1319533,18048332400,00,0.00,N,5,-150,
20211025,13250,13700,13950,13150,387233,5250674850,00,0.00,N,5,-700,
20211018,13950,13650,14400,13300,1042713,14542182450,00,0.00,N,2,250,
20211012,13700,12950,13850,12800,431994,5779459900,00,0.00,N,2,650,
20211005,13050,14450,14450,12600,584480,7768871200,00,0.00,N,5,-1200,
20210927,14250,14550,14950,13700,1045719,15111440800,00,0.00,N,2,200,
20210923,14050,13350,14300,12950,677083,9351517550,00,0.00,N,2,450,
20210913,13600,14150,14450,13450,381739,5304854800,00,0.00,N,5,-700,
20210906,14300,14550,14700,13600,370233,5263450300,00,0.00,N,5,-250,
20210830,14550,14950,15050,14450,301972,4455684150,00,0.00,N,5,-350,
20210823,14900,14350,15150,14100,504486,7459298500,00,0.00,N,2,1050,
20210817,13850,15250,15250,13800,545048,7925408750,00,0.00,N,5,-1550,
20210809,15400,17200,17650,14750,1359261,21849623700,00,0.00,N,5,-2050,
20210802,17450,17200,18000,16350,4184612,71576734300,00,0.00,N,5,-550,
20210726,18000,15800,18800,14950,7431748,129771923650,00,0.00,N,2,2200,
20210719,15800,15700,15900,14950,450604,6931800600,00,0.00,N,5,-50,
20210712,15850,16150,16200,15700,338543,5386475850,00,0.00,N,5,-250,