stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2790,2795,2800,2510,41447,111446715,00,0.00,N,2,60,
20250217,2730,2660,2800,2590,28417,76439485,00,0.00,N,5,-20,
20250210,2750,2475,2795,2410,64647,166514030,00,0.00,N,2,290,
20250203,2460,2590,2600,2400,47856,117383875,00,0.00,N,5,-55,
20250131,2515,2450,2545,2390,14954,37585170,00,0.00,N,2,20,
20250120,2495,2390,2595,2345,13050,31871595,00,0.00,N,2,105,
20250113,2390,2500,2530,2255,30663,71668575,00,0.00,N,5,-55,
20250106,2445,2680,2680,2320,32841,81329905,00,0.00,N,5,-180,
20241230,2625,2790,2795,2500,42032,108422470,00,0.00,N,5,-65,
20241223,2690,2520,2990,2500,48639,128388955,00,0.00,N,2,170,
20241216,2520,2575,2795,2400,45718,114307535,00,0.00,N,2,120,
20241209,2400,2560,2700,2400,58001,141552555,00,0.00,N,5,-210,
20241202,2610,2885,3085,2570,48202,134494675,00,0.00,N,5,-75,
20241125,2685,2675,3000,2310,120020,327494540,00,0.00,N,2,245,
20241118,2440,2385,2450,1966,152535,314965970,00,0.00,N,2,135,
20241111,2305,2400,2490,2015,60547,135577185,00,0.00,N,5,-95,
20241104,2400,2485,2500,2180,27704,63473655,00,0.00,N,2,20,
20241028,2380,2600,2600,2320,28359,68202170,00,0.00,N,5,-215,
20241021,2595,2700,2795,2265,70046,175106870,00,0.00,N,5,-100,
20241014,2695,2700,2900,2590,24085,63911370,00,0.00,N,5,-30,
20241007,2725,2880,2880,2450,26569,71232325,00,0.00,N,5,-70,
20240930,2795,2800,3000,2705,18835,53199525,00,0.00,N,5,-95,
20240923,2890,2960,3050,2650,25846,73578855,00,0.00,N,5,-70,
20240919,2960,3095,3095,2930,7826,23187335,00,0.00,N,3,0,
20240909,2960,2970,3150,2870,33738,99727930,00,0.00,N,5,-10,
20240902,2970,3090,3100,2715,27200,78567845,00,0.00,N,5,-25,
20240826,2995,3100,3245,2935,29657,88956735,00,0.00,N,5,-255,
20240819,3250,2895,3255,2800,23320,70868835,00,0.00,N,2,420,
20240812,2830,2895,3000,2710,30585,84785885,00,0.00,N,5,-65,
20240805,2895,3100,3100,2620,56925,161681255,00,0.00,N,5,-95,
20240729,2990,3000,3150,2900,21445,64244730,00,0.00,N,2,100,
20240722,2890,2740,3175,2730,41897,119236220,00,0.00,N,2,145,
20240715,2745,2900,2900,2565,15084,40634355,00,0.00,N,5,-125,
20240708,2870,2995,3000,2600,14949,41665450,00,0.00,N,5,-120,
20240701,2990,2700,3100,2700,50923,151551975,00,0.00,N,2,320,
20240624,2670,2920,2940,2500,20014,52948865,00,0.00,N,5,-255,
20240617,2925,2995,2995,2810,16847,49186810,00,0.00,N,5,-45,
20240610,2970,3025,3195,2850,18091,54136400,00,0.00,N,5,-40,
20240603,3010,3200,3300,2600,16336,49291685,00,0.00,N,5,-190,
20240527,3200,3010,3600,2985,111676,358663885,00,0.00,N,2,190,
20240520,3010,2005,3010,1965,87535,219682135,00,0.00,N,2,1032,
20240513,1978,2085,2215,1912,28236,55623416,00,0.00,N,5,-5,
20240507,1983,2020,2090,1950,10618,20903985,00,0.00,N,5,-27,
20240429,2010,1800,2095,1800,14125,27475719,00,0.00,N,2,110,
20240422,1900,2000,2000,1716,29548,54297333,00,0.00,N,5,-77,
20240415,1977,1999,2180,1811,8495,16111258,00,0.00,N,5,-23,
20240408,2000,2045,2100,1903,7021,13747298,00,0.00,N,5,-45,
20240401,2045,1999,2095,1975,19330,39160177,00,0.00,N,2,66,
20240325,1979,1998,2050,1721,28434,51253605,00,0.00,N,2,50,
20240318,1929,2200,2240,1890,21409,42313953,00,0.00,N,5,-186,
20240311,2115,2300,2490,2030,42517,92913180,00,0.00,N,5,-370,
20240304,2485,2800,2995,2480,14229,38228290,00,0.00,N,5,-235,
20240226,2720,3470,3470,2600,18058,53490570,00,0.00,N,5,-750,
20240219,3470,3150,3650,3095,20682,70975650,00,0.00,N,2,475,
20240213,2995,2282,3000,2034,26966,63698430,00,0.00,N,2,713,
20240205,2282,2152,2773,2127,86454,210456825,00,0.00,N,2,180,
20240129,2102,1744,2152,1744,45635,87801060,00,0.00,N,2,411,
20240122,1691,1649,1732,1504,12464,20290100,00,0.00,N,2,70,
20240115,1621,1601,1694,1411,14814,23187480,00,0.00,N,5,-50,
20240108,1671,1737,1749,1596,8022,13043040,00,0.00,N,5,-5,
20240102,1676,1681,1752,1606,27567,45422675,00,0.00,N,5,-8,
20231226,1684,1664,1752,1601,15855,26624170,00,0.00,N,5,-18,
20231218,1702,1799,1802,1651,24964,42126445,00,0.00,N,5,-32,
20231211,1734,1894,1894,1702,19716,34642875,00,0.00,N,5,-68,
20231204,1802,1719,1902,1616,22076,39184485,00,0.00,N,2,126,
20231127,1676,1702,1852,1636,26342,45522745,00,0.00,N,2,60,
20231120,1616,1654,1789,1596,21290,34970025,00,0.00,N,5,-133,
20231113,1749,1686,1802,1551,16239,27173050,00,0.00,N,5,-38,
20231106,1787,1802,1847,1666,15857,27964335,00,0.00,N,5,-15,
20231030,1802,1952,2190,1752,15652,28358520,00,0.00,N,5,-50,
20231023,1852,1794,2072,1704,26206,49184315,00,0.00,N,2,95,
20231016,1757,1952,2102,1611,32824,61116365,00,0.00,N,5,-230,
20231010,1987,2112,2212,1954,44799,91524605,00,0.00,N,5,-228,
20231004,2215,2240,2240,2102,13408,29516975,00,0.00,N,5,-27,
20230925,2242,2247,2250,1864,21743,46772820,00,0.00,N,2,50,
20230918,2192,2320,2320,2125,34906,77488280,00,0.00,N,5,-118,
20230911,2310,2297,2440,2152,16864,38200630,00,0.00,N,2,38,
20230904,2272,2197,2327,2102,50842,114120985,00,0.00,N,2,75,
20230828,2197,2074,2302,1952,92719,194953210,00,0.00,N,2,198,
20230821,1999,2452,2543,1877,212071,436022745,00,0.00,N,5,-446,
20230814,2445,2548,2548,2307,35235,85402945,00,0.00,N,5,-113,
20230807,2558,2300,2603,2252,111764,275134725,00,0.00,N,2,263,
20230731,2295,2743,2743,2052,265268,600009930,00,0.00,N,5,-283,
20230724,2578,3414,3414,2099,1197821,2661320005,00,0.00,N,5,-1436,
20230717,4014,8259,8259,4014,684913,4708195810,00,0.00,N,5,-3169,
20230710,7183,7438,7709,5531,537171,3619782680,00,0.00,N,5,-270,
20230703,7453,6507,8510,6507,500209,3757489490,00,0.00,N,2,1096,
20230626,6357,7233,7253,4270,584185,3390254040,00,0.00,N,5,-691,
20230619,7048,7749,7954,6442,190187,1310594870,00,0.00,N,5,-460,
20230612,7508,7448,7664,6838,167048,1204493220,00,0.00,N,2,225,
20230605,7283,8475,8475,7008,164607,1257552890,00,0.00,N,5,-90,
20230530,7373,7608,7999,7133,246596,1845392260,00,0.00,N,5,-160,
20230522,7533,7699,7879,7258,60900,454408620,00,0.00,N,2,25,
20230515,7508,7759,7969,7258,21452,160397320,00,0.00,N,5,-146,
20230508,7654,8009,8009,7158,40094,305223410,00,0.00,N,5,-105,
20230502,7759,7814,7989,7608,4354,33903090,00,0.00,N,5,-55,
20230424,7814,8254,8254,6592,70657,535572990,00,0.00,N,5,-175,
20230417,7989,8104,8490,7759,64002,512149920,00,0.00,N,5,-115,
20230410,8104,8945,8945,8014,43297,362772930,00,0.00,N,5,-581,
20230403,8685,9010,9200,8510,41568,363654770,00,0.00,N,5,-320,
20230327,9005,8655,9891,8419,70813,644235030,00,0.00,N,2,350,
20230320,8655,8344,9010,8159,77586,669908590,00,0.00,N,2,421,
20230313,8234,8234,8354,8009,69412,565952050,00,0.00,N,2,265,
20230306,7969,8585,8705,7784,216435,1790454060,00,0.00,N,5,-1487,
20230227,9456,10011,10036,8560,332799,3079505060,00,0.00,N,5,-555,
20230220,10011,9696,11113,9516,337385,3528226520,00,0.00,N,2,1577,
20230213,8434,8770,8770,7608,258016,2051989070,00,0.00,N,2,805,
20230206,7629,6057,7909,5636,489195,3432184400,00,0.00,N,2,1702,
20230130,5927,5906,6157,5065,80428,472951420,00,0.00,N,2,186,
20230125,5741,5376,5741,5161,20679,113591040,00,0.00,N,2,360,
20230116,5381,5957,5957,5106,14161,74491550,00,0.00,N,5,-175,
20230109,5556,5681,6107,5556,2160,12185000,00,0.00,N,5,-50,
20230102,5606,5656,5656,5281,21839,120021950,00,0.00,N,5,-50,
20221226,5656,5906,6007,5456,29101,164694000,00,0.00,N,2,50,
20221219,5606,5932,6432,5005,90124,492729700,00,0.00,N,5,-25,
20221212,5631,6357,6382,5506,52551,316230700,00,0.00,N,5,-526,
20221205,6157,6357,6432,6107,23650,148813100,00,0.00,N,5,-50,
20221128,6207,5982,6382,5431,29291,180602750,00,0.00,N,2,351,
20221121,5856,5982,6207,5156,8527,50203500,00,0.00,N,5,-201,
20221114,6057,5356,6282,5206,28943,166474900,00,0.00,N,2,726,
20221107,5331,5106,5356,5030,14589,75351200,00,0.00,N,2,175,
20221031,5156,4900,5256,4755,46738,232004700,00,0.00,N,2,326,
20221024,4830,5156,5156,4750,40474,198111700,00,0.00,N,5,-75,
20221017,4905,5206,5331,4850,9270,47720250,00,0.00,N,5,-301,
20221011,5206,5231,5256,4905,7010,35044800,00,0.00,N,2,100,
20221004,5106,5756,5756,5106,22672,118786900,00,0.00,N,5,-600,
20220926,5706,5731,5957,5030,2453,13224350,00,0.00,N,5,-50,
20220919,5756,5331,5982,4630,36916,183901080,00,0.00,N,2,475,
20220913,5281,5531,5556,5156,12256,65482600,00,0.00,N,5,-275,
20220905,5556,5731,5731,5055,12717,69498900,00,0.00,N,5,-50,
20220829,5606,5906,6157,5306,48937,273516100,00,0.00,N,5,-300,
20220822,5906,5856,5932,5656,11521,67337600,00,0.00,N,2,50,
20220816,5856,6232,6232,5581,16029,93730850,00,0.00,N,5,-126,
20220808,5982,5982,6457,5756,4891,29392650,00,0.00,N,2,126,
20220801,5856,5957,6507,5756,23258,138706450,00,0.00,N,5,-101,
20220725,5957,5481,6057,5356,9349,53796900,00,0.00,N,2,526,
20220718,5431,5156,5531,4980,13244,68552240,00,0.00,N,2,275,
20220711,5156,5506,5831,5030,13615,71332650,00,0.00,N,5,-350,
20220704,5506,5631,5681,5231,14585,78207850,00,0.00,N,5,-100,
20220627,5606,5906,5932,5381,8205,45874850,00,0.00,N,5,-175,
20220620,5781,5982,6007,5481,10847,62371050,00,0.00,N,5,-201,
20220613,5982,6107,6107,5631,5700,33815600,00,0.00,N,5,-100,
20220607,6082,6132,6607,5256,52145,303770700,00,0.00,N,5,-50,
20220530,6132,5906,6207,5756,15064,89704000,00,0.00,N,2,226,
20220523,5906,6132,6132,5756,14965,88609100,00,0.00,N,5,-151,
20220516,6057,6457,6482,6007,20381,123971100,00,0.00,N,5,-300,
20220509,6357,6482,6657,5957,61978,379889950,00,0.00,N,5,-100,
20220502,6457,6432,6757,6207,31335,200187450,00,0.00,N,2,50,
20220425,6407,6282,6407,6182,32569,204651250,00,0.00,N,2,100,
20220418,6307,6507,6607,6182,96546,614926700,00,0.00,N,5,-75,
20220411,6382,6883,6883,6007,21409,133041900,00,0.00,N,5,-100,
20220404,6482,6757,7358,6057,56899,366448200,00,0.00,N,5,-100,
20220328,6582,6482,6908,5581,71338,440202950,00,0.00,N,2,175,
20220321,6407,6332,6732,5606,18673,117044100,00,0.00,N,5,-100,
20220314,6507,6382,7483,6257,14657,95236400,00,0.00,N,5,-125,
20220307,6632,6632,7058,6357,9792,64330950,00,0.00,N,2,225,
20220228,6407,6432,6682,6257,7953,51440750,00,0.00,N,5,-100,
20220221,6507,5581,6657,5581,11291,68716450,00,0.00,N,5,-50,
20220214,13100,13200,14100,12600,20947,274801650,00,0.00,N,5,-650,
20220207,13750,13800,14100,12750,12041,158344300,00,0.00,N,2,650,
20220203,13100,13900,13900,12600,2319,30289350,00,0.00,N,5,-400,
20220124,13500,14000,14050,12450,13859,180966700,00,0.00,N,5,-450,
20220117,13950,14300,14300,12550,2122,29424100,00,0.00,N,5,-50,
20220110,14000,14450,14450,13200,4011,56145350,00,0.00,N,2,100,
20220103,13900,12500,14500,12500,8714,115923400,00,0.00,N,2,900,
20211227,13000,12500,14450,12350,6781,87514900,00,0.00,N,2,300,
20211220,12700,12150,13200,10500,21687,253967700,00,0.00,N,2,550,
20211213,12150,13500,13500,11050,32411,383539500,00,0.00,N,5,-800,
20211206,12950,14400,14450,12100,36774,472191450,00,0.00,N,5,-950,
20211129,13900,13800,14100,13100,5797,79125050,00,0.00,N,5,-250,
20211122,14150,14850,15250,14000,14507,209133900,00,0.00,N,5,-1050,
20211115,15200,15400,15850,14450,17426,261403050,00,0.00,N,5,-200,
20211108,15400,15450,15450,14400,13830,208088100,00,0.00,N,2,400,
20211101,15000,14300,15000,13600,14969,215774800,00,0.00,N,2,900,
20211025,14100,14000,14300,13000,20302,276061050,00,0.00,N,2,300,
20211018,13800,14500,14500,13000,31558,428016150,00,0.00,N,5,-650,
20211012,14450,13950,14500,13150,17587,241908900,00,0.00,N,2,600,
20211005,13850,14800,16500,12700,29765,399011550,00,0.00,N,5,-950,
20210927,14800,15700,15900,13900,34624,502177900,00,0.00,N,5,-350,
20210923,15150,15000,16500,14500,24419,364000900,00,0.00,N,2,350,
20210913,14800,15500,16650,13700,34080,501413750,00,0.00,N,5,-1500,
20210906,16300,18500,18900,14750,17122,280536300,00,0.00,N,5,-1700,
20210830,18000,15000,18500,15000,16571,285340150,00,0.00,N,2,3000,
20210823,15000,14550,16500,12200,41227,558275350,00,0.00,N,5,-700,
20210817,15700,17000,18500,14450,24303,402034900,00,0.00,N,5,-1800,
20210809,17500,17100,19400,16900,6202,107945250,00,0.00,N,5,-250,
20210802,17750,16800,19950,16650,6384,111080300,00,0.00,N,2,350,
20210726,17400,16500,19000,16150,10980,187838950,00,0.00,N,5,-100,
20210719,17500,16500,18900,16500,4968,87223950,00,0.00,N,2,150,
20210712,17350,15750,18500,15750,6622,115924750,00,0.00,N,5,-200,