stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6940,6960,7360,6860,484849,3481412710,00,0.00,N,5,-110,
20250217,7050,6840,7140,6750,368939,2535500410,00,0.00,N,2,160,
20250210,6890,6970,7040,6700,268297,1840753410,00,0.00,N,5,-90,
20250203,6980,6700,7040,6530,253984,1719072470,00,0.00,N,2,160,
20250131,6820,6870,6870,6660,38402,259314170,00,0.00,N,5,-60,
20250120,6880,7050,7060,6690,242158,1661048650,00,0.00,N,5,-130,
20250113,7010,7280,7340,6920,384595,2714578610,00,0.00,N,5,-270,
20250106,7280,6980,7410,6890,347975,2497827240,00,0.00,N,2,380,
20241230,6900,6530,6960,6430,171497,1164044310,00,0.00,N,2,310,
20241223,6590,6850,6880,6400,362375,2419430320,00,0.00,N,5,-210,
20241216,6800,6900,6960,6640,258194,1754509220,00,0.00,N,2,30,
20241209,6770,6190,6870,5780,538298,3442042530,00,0.00,N,2,540,
20241202,6230,6640,6690,6170,460872,2924958380,00,0.00,N,5,-470,
20241125,6700,6720,6990,6630,271606,1852035150,00,0.00,N,5,-80,
20241118,6780,6980,7080,6720,220322,1513659160,00,0.00,N,5,-90,
20241111,6870,7140,7160,6300,351289,2359074950,00,0.00,N,5,-280,
20241104,7150,7050,7610,7050,267675,1953643250,00,0.00,N,2,40,
20241028,7110,6750,7300,6750,346900,2438439150,00,0.00,N,2,300,
20241021,6810,7040,7140,6740,267841,1848967180,00,0.00,N,5,-290,
20241014,7100,7610,7630,7060,269542,1976585970,00,0.00,N,5,-430,
20241007,7530,7310,7600,7250,197564,1472036130,00,0.00,N,2,270,
20240930,7260,7380,7380,7030,130967,938804740,00,0.00,N,5,-120,
20240923,7380,7200,7520,7110,181631,1332446900,00,0.00,N,2,190,
20240919,7190,7240,7380,7130,90584,656242520,00,0.00,N,5,-50,
20240909,7240,6710,7380,6670,358663,2509044060,00,0.00,N,2,310,
20240902,6930,7780,7780,6820,400144,2889633150,00,0.00,N,5,-820,
20240826,7750,7690,7930,7500,314867,2425378660,00,0.00,N,2,60,
20240819,7690,7670,7840,7450,313334,2383713710,00,0.00,N,3,0,
20240812,7690,7420,7950,7360,565835,4322265190,00,0.00,N,2,300,
20240805,7390,7800,7800,6570,728349,5229469480,00,0.00,N,5,-500,
20240729,7890,8200,8380,7880,346680,2814246040,00,0.00,N,5,-310,
20240722,8200,8400,8460,8030,264755,2185301410,00,0.00,N,5,-230,
20240715,8430,8400,8590,8240,354250,2976477120,00,0.00,N,2,10,
20240708,8420,8700,8860,8280,443568,3790171350,00,0.00,N,5,-250,
20240701,8670,9670,9720,8670,575020,5191371710,00,0.00,N,5,-1000,
20240624,9670,9710,10110,9460,782436,7646474950,00,0.00,N,5,-80,
20240617,9750,9780,10210,9640,1407178,13868986810,00,0.00,N,2,210,
20240610,9540,9140,9780,9110,561286,5318070780,00,0.00,N,2,380,
20240603,9160,9250,9610,9160,439528,4129634490,00,0.00,N,2,10,
20240527,9150,9210,9350,8970,405542,3724246930,00,0.00,N,2,40,
20240520,9110,9390,9550,8930,604122,5556473910,00,0.00,N,5,-220,
20240513,9330,9340,9610,9250,364675,3438014000,00,0.00,N,2,70,
20240507,9260,9240,9520,9150,339760,3164308670,00,0.00,N,2,110,
20240429,9150,9280,9520,9130,343270,3208939520,00,0.00,N,5,-130,
20240422,9280,8880,9460,8880,558379,5149524800,00,0.00,N,2,410,
20240415,8870,9240,9450,8700,724823,6583418410,00,0.00,N,5,-480,
20240408,9350,9660,10060,9270,686239,6565174150,00,0.00,N,5,-360,
20240401,9710,10720,10800,9650,1091305,10961223760,00,0.00,N,5,-970,
20240325,10680,11400,11500,10220,1532817,16476154660,00,0.00,N,5,-730,
20240318,11410,11810,12380,11120,3944843,46528020820,00,0.00,N,5,-460,
20240311,11870,10420,12890,10150,10023141,120608081370,00,0.00,N,2,1430,
20240304,10440,11190,11590,10390,1845169,20296899530,00,0.00,N,5,-460,
20240226,10900,11070,11390,10110,2215622,23898221160,00,0.00,N,5,-70,
20240219,10970,12220,12820,10840,3530147,41890247520,00,0.00,N,5,-1460,
20240213,12430,11790,13870,11780,7264929,94098279150,00,0.00,N,2,530,
20240205,11900,9620,12800,9030,20642561,236315855370,00,0.00,N,2,2360,
20240129,9540,7340,9990,7340,6829990,64177702790,00,0.00,N,2,2180,
20240122,7360,7560,7580,7250,220368,1629561510,00,0.00,N,5,-200,
20240115,7560,7640,7810,7370,194689,1478164110,00,0.00,N,5,-180,
20240108,7740,7960,8040,7700,192766,1514778710,00,0.00,N,5,-210,
20240102,7950,8670,8760,7870,354789,2925393500,00,0.00,N,5,-640,
20231226,8590,8210,8630,7990,325030,2724527590,00,0.00,N,2,380,
20231218,8210,8010,8550,7950,674786,5579375480,00,0.00,N,2,160,
20231211,8050,7590,8350,7450,509854,4007737350,00,0.00,N,2,490,
20231204,7560,7960,8060,7440,322687,2468793380,00,0.00,N,5,-440,
20231127,8000,8430,8600,7960,347654,2852220840,00,0.00,N,5,-430,
20231120,8430,8090,8520,7960,463216,3815333090,00,0.00,N,2,360,
20231113,8070,7060,8500,7010,1144071,9189318750,00,0.00,N,2,1030,
20231106,7040,7090,7220,6850,274116,1931220080,00,0.00,N,2,60,
20231030,6980,6700,7000,6600,142279,963437460,00,0.00,N,2,330,
20231023,6650,6610,7060,6560,264782,1795283190,00,0.00,N,5,-20,
20231016,6670,7000,7110,6600,268194,1841795260,00,0.00,N,5,-380,
20231010,7050,7190,7250,6930,160580,1137780740,00,0.00,N,5,-170,
20231004,7220,7300,7300,7010,156336,1115017800,00,0.00,N,5,-60,
20230925,7280,7420,7490,7170,152808,1117239490,00,0.00,N,5,-140,
20230918,7420,7860,8030,7300,210158,1602119570,00,0.00,N,5,-440,
20230911,7860,7510,7950,7500,317448,2434151280,00,0.00,N,2,320,
20230904,7540,7610,7670,7270,218719,1630825920,00,0.00,N,5,-40,
20230828,7580,7460,7790,7380,252957,1928943260,00,0.00,N,2,190,
20230821,7390,7690,7790,7330,403217,3048600510,00,0.00,N,5,-380,
20230814,7770,8310,8310,7350,533351,4135917050,00,0.00,N,5,-490,
20230807,8260,8740,8760,8210,439709,3696392110,00,0.00,N,5,-470,
20230731,8730,8530,8840,8400,540467,4615815410,00,0.00,N,2,210,
20230724,8520,9260,9530,8420,877007,7807257180,00,0.00,N,5,-740,
20230717,9260,9850,10070,9040,1022568,9763896340,00,0.00,N,5,-480,
20230710,9740,9520,9930,9380,814936,7921902510,00,0.00,N,2,230,
20230703,9510,9230,9900,9000,1249602,11870407470,00,0.00,N,2,410,
20230626,9100,8630,9270,8620,482985,4369451180,00,0.00,N,2,410,
20230619,8690,8820,9050,8650,306319,2708370980,00,0.00,N,5,-130,
20230612,8820,8920,9030,8720,286173,2544083840,00,0.00,N,5,-120,
20230605,8940,9150,9350,8930,472689,4307637420,00,0.00,N,5,-160,
20230530,9100,9100,9170,8910,410218,3707547430,00,0.00,N,5,-90,
20230522,9190,9370,9420,9110,662003,6107128560,00,0.00,N,5,-180,
20230515,9370,9320,10220,9240,3949725,38612811610,00,0.00,N,2,100,
20230508,9270,10400,10680,8440,14648982,140552435690,00,0.00,N,2,890,
20230502,8380,8070,8500,8070,262563,2211571000,00,0.00,N,2,270,
20230424,8110,8250,8450,8030,613099,5020984240,00,0.00,N,5,-170,
20230417,8280,8590,8870,8210,850394,7271225310,00,0.00,N,5,-350,
20230410,8630,8530,9340,8250,2054223,18319734230,00,0.00,N,2,40,
20230403,8590,8470,9180,8320,1304706,11375207190,00,0.00,N,2,160,
20230327,8430,7840,8530,7620,1063401,8642450750,00,0.00,N,2,550,
20230320,7880,7940,8080,7630,1029132,8107452750,00,0.00,N,5,-60,
20230313,7940,8660,8860,7910,2131963,17838027430,00,0.00,N,5,-760,
20230306,8700,8340,9450,8160,3771204,33300860340,00,0.00,N,2,380,
20230227,8320,8040,8480,7840,1059382,8706106600,00,0.00,N,2,180,
20230220,8140,7850,8590,7720,2170409,17779715110,00,0.00,N,2,290,
20230213,7850,7920,8100,7380,1549287,12046927330,00,0.00,N,2,170,
20230206,7680,7700,7850,7580,671629,5169288170,00,0.00,N,5,-30,
20230130,7710,7600,7990,7430,799481,6127957220,00,0.00,N,2,80,
20230125,7630,7260,7810,7200,664956,5011828750,00,0.00,N,2,400,
20230116,7230,7400,8050,7120,2039944,15341388180,00,0.00,N,5,-70,
20230109,7300,7100,7490,7100,820524,5980574710,00,0.00,N,2,280,
20230102,7020,6930,7300,6770,864581,6071873840,00,0.00,N,2,90,
20221226,6930,7020,7240,6820,495093,3501108070,00,0.00,N,5,-100,
20221219,7030,7600,7610,7000,982514,7124628320,00,0.00,N,5,-530,
20221212,7560,7850,8040,7360,1585737,12218061440,00,0.00,N,5,-310,
20221205,7870,8200,8450,7500,2602771,20935482640,00,0.00,N,5,-340,
20221128,8210,7790,8940,7680,6388339,53476521380,00,0.00,N,2,410,
20221121,7800,7600,7980,7440,3067201,23667247900,00,0.00,N,2,310,
20221114,7490,5470,8230,5470,15208446,110957028110,00,0.00,N,2,2020,
20221107,5470,5210,5540,5210,380098,2059388030,00,0.00,N,2,260,
20221031,5210,5220,5330,5150,186248,972577430,00,0.00,N,2,50,
20221024,5160,5200,5320,5120,161008,837041880,00,0.00,N,2,30,
20221017,5130,5200,5430,5110,209070,1102329770,00,0.00,N,5,-140,
20221011,5270,5350,5350,4995,334924,1722080225,00,0.00,N,5,-150,
20221004,5420,5130,5520,5100,306754,1637943040,00,0.00,N,2,360,
20220926,5060,5640,5730,4940,761547,4009096025,00,0.00,N,5,-730,
20220919,5790,6230,6420,5770,723591,4419969640,00,0.00,N,5,-440,
20220913,6230,6030,6300,5950,446165,2743652760,00,0.00,N,2,280,
20220905,5950,6460,6610,5400,612902,3749454190,00,0.00,N,5,-560,
20220829,6510,6660,6830,6510,424358,2833459860,00,0.00,N,5,-430,
20220822,6940,6920,7000,6570,466316,3169279890,00,0.00,N,5,-60,
20220816,7000,7080,7120,6900,306516,2156476190,00,0.00,N,5,-30,
20220808,7030,7040,7170,6850,519707,3628637450,00,0.00,N,5,-20,
20220801,7050,7010,7150,6850,622930,4365519360,00,0.00,N,2,50,
20220725,7000,7130,7240,6950,497679,3513430690,00,0.00,N,5,-180,
20220718,7180,7310,7400,7170,322338,2340368820,00,0.00,N,5,-90,
20220711,7270,7360,7360,6870,298344,2119663940,00,0.00,N,2,20,
20220704,7250,6990,7320,6790,369591,2625817970,00,0.00,N,2,300,
20220627,6950,7130,7610,6950,568142,4130897790,00,0.00,N,5,-140,
20220620,7090,7700,7850,6580,825474,5847486830,00,0.00,N,5,-600,
20220613,7690,8800,8850,7150,787311,6271910370,00,0.00,N,5,-1220,
20220607,8910,8860,9330,8690,1671917,15091439560,00,0.00,N,5,-50,
20220530,8960,8360,9200,8290,1832710,16319012800,00,0.00,N,2,680,
20220523,8280,8620,8650,8100,465972,3875225380,00,0.00,N,5,-280,
20220516,8560,7880,8850,7800,1527278,12956852370,00,0.00,N,2,690,
20220509,7870,8400,8720,7700,1106112,9086069050,00,0.00,N,5,-530,
20220502,8400,8040,8530,8000,409042,3406733860,00,0.00,N,2,270,
20220425,8130,8300,8390,8010,567141,4635864910,00,0.00,N,5,-370,
20220418,8500,8390,8970,8300,862155,7453972640,00,0.00,N,2,110,
20220411,8390,8760,8780,8330,600940,5107546340,00,0.00,N,5,-370,
20220404,8760,9090,9220,8680,762025,6815685990,00,0.00,N,5,-320,
20220328,9080,9390,9450,8710,1234915,11180234810,00,0.00,N,5,-210,
20220321,9290,8500,9740,8410,3189427,28934949450,00,0.00,N,2,830,
20220314,8460,9000,9050,8210,2441826,20901679270,00,0.00,N,5,-520,
20220307,8980,11300,11350,8810,5753617,57453195780,00,0.00,N,5,-2370,
20220228,11350,11300,13400,11150,3149262,38418673000,00,0.00,N,5,-500,
20220221,11850,12800,12950,11250,2029205,24429278100,00,0.00,N,5,-1400,
20220214,13250,12300,13500,10950,3453084,43162729100,00,0.00,N,2,850,
20220207,12400,12450,12950,12050,1165094,14590218900,00,0.00,N,5,-50,
20220203,12450,12150,12450,12000,504463,6170791650,00,0.00,N,2,600,
20220124,11850,12550,12750,11250,1588578,19357120800,00,0.00,N,5,-500,
20220117,12350,13000,13400,12150,2313093,29550816650,00,0.00,N,2,100,
20220110,12250,12800,13750,12150,4031927,52873498850,00,0.00,N,5,-400,
20220103,12650,12000,13600,11350,6486634,81937652700,00,0.00,N,2,350,
20211227,12300,12350,13000,12050,1112294,13781452000,00,0.00,N,2,50,
20211220,12250,12800,12800,11950,1037129,12776073600,00,0.00,N,5,-650,
20211213,12900,14400,14450,12350,1435100,18953136850,00,0.00,N,5,-1200,
20211206,14100,13400,15450,13350,7866240,114046796900,00,0.00,N,2,1400,
20211129,12700,12050,12850,11250,1598443,19297166900,00,0.00,N,2,50,
20211122,12650,13900,14250,12650,1748152,23535464050,00,0.00,N,5,-1000,
20211115,13650,13350,14150,12950,2343673,31799160650,00,0.00,N,2,400,
20211108,13250,16700,17100,12950,7155383,106895089450,00,0.00,N,5,-4100,
20211101,17350,15700,19150,14700,28594391,490028060300,00,0.00,N,2,1700,
20211025,15650,13100,16450,13100,8883916,132464737500,00,0.00,N,2,2650,
20211018,13000,13100,14700,12800,3227298,44085766950,00,0.00,N,2,200,
20211012,12800,11950,13050,11800,1706806,21310256500,00,0.00,N,2,500,
20211005,12300,11700,13750,10300,4236181,52061344750,00,0.00,N,2,450,
20210927,11850,12950,13200,11600,1563252,19192205350,00,0.00,N,5,-1350,
20210923,13200,12950,14750,12800,3730337,51666157350,00,0.00,N,2,450,
20210913,12750,12600,13250,11900,1598962,20117175850,00,0.00,N,2,200,
20210906,12550,11700,13500,11400,3786523,48595788400,00,0.00,N,2,500,
20210830,12050,13200,13550,11850,1293143,16268130600,00,0.00,N,5,-1050,
20210823,13100,11800,13450,11650,1281705,16474058300,00,0.00,N,2,1250,
20210817,11850,13400,13500,11650,929431,11762264800,00,0.00,N,5,-1500,
20210809,13350,13950,14000,12600,1789244,23934397800,00,0.00,N,5,-650,
20210802,14000,16950,17150,13950,3165962,48127956600,00,0.00,N,5,-2450,
20210726,16450,14750,17900,14450,11650538,191080814550,00,0.00,N,2,2650,
20210719,13800,14100,15100,13500,1791051,25351178900,00,0.00,N,5,-450,
20210712,14250,15700,16150,14150,2140072,32000794900,00,0.00,N,5,-1400,