stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,10060,9130,10680,8900,2291507,23126033780,00,0.00,N,2,930,
20250217,9130,9120,9240,9020,119047,1084049990,00,0.00,N,2,10,
20250210,9120,9110,9290,8960,157999,1433723970,00,0.00,N,5,-30,
20250203,9150,9210,9440,9000,161482,1480236000,00,0.00,N,5,-160,
20250131,9310,9310,9440,9200,50515,470604050,00,0.00,N,5,-120,
20250120,9430,9160,9720,8900,349715,3260435210,00,0.00,N,2,310,
20250113,9120,8800,9140,8650,149140,1326774890,00,0.00,N,2,340,
20250106,8780,8520,8790,8520,108577,940562040,00,0.00,N,2,260,
20241230,8520,8600,8710,8430,129846,1109140590,00,0.00,N,5,-200,
20241223,8720,8700,9160,8600,289230,2583839730,00,0.00,N,5,-10,
20241216,8730,8590,8750,8570,88405,766504330,00,0.00,N,2,150,
20241209,8580,8300,8620,7910,253857,2088746880,00,0.00,N,2,280,
20241202,8300,8380,8510,8200,200339,1674277350,00,0.00,N,5,-80,
20241125,8380,8480,8880,8350,162063,1384640690,00,0.00,N,5,-40,
20241118,8420,8640,8730,8390,119028,1013051900,00,0.00,N,5,-220,
20241111,8640,8880,8920,8410,160234,1379240400,00,0.00,N,5,-240,
20241104,8880,8700,8960,8670,67944,601203300,00,0.00,N,2,180,
20241028,8700,8470,8750,8470,79150,684093730,00,0.00,N,2,90,
20241021,8610,8720,8750,8540,120089,1038439540,00,0.00,N,5,-60,
20241014,8670,8710,8780,8600,92035,798243420,00,0.00,N,5,-40,
20241007,8710,8630,8770,8620,69107,599383870,00,0.00,N,2,90,
20240930,8620,8700,8710,8520,41055,353913010,00,0.00,N,5,-80,
20240923,8700,8630,8770,8540,75920,656057160,00,0.00,N,2,70,
20240919,8630,8570,8730,8510,52591,452097420,00,0.00,N,2,60,
20240909,8570,8500,8650,8340,96294,819962810,00,0.00,N,2,10,
20240902,8560,8860,9080,8420,134716,1173388500,00,0.00,N,5,-300,
20240826,8860,8910,9000,8700,83437,735165470,00,0.00,N,5,-50,
20240819,8910,8740,8990,8640,173723,1532043450,00,0.00,N,2,180,
20240812,8730,8150,8790,8150,157036,1325764630,00,0.00,N,2,590,
20240805,8140,8420,8430,7610,308601,2506093030,00,0.00,N,5,-420,
20240729,8560,8680,8790,8480,115010,991613990,00,0.00,N,2,10,
20240722,8550,8620,8680,8370,174016,1486997590,00,0.00,N,5,-110,
20240715,8660,9020,9160,8580,223661,1981424760,00,0.00,N,5,-360,
20240708,9020,9400,9550,8960,354502,3277060880,00,0.00,N,5,-300,
20240701,9320,8770,9500,8660,929761,8614532470,00,0.00,N,2,510,
20240624,8810,8860,8870,8650,144295,1265117330,00,0.00,N,5,-50,
20240617,8860,8780,8970,8750,120883,1070513660,00,0.00,N,2,100,
20240610,8760,8690,8860,8690,133967,1172886290,00,0.00,N,2,20,
20240603,8740,8870,8950,8550,84948,748794530,00,0.00,N,5,-70,
20240527,8810,9100,9130,8710,159452,1418057640,00,0.00,N,5,-200,
20240520,9010,9290,9370,9000,127360,1168415300,00,0.00,N,5,-210,
20240513,9220,9070,9430,8750,264648,2413110290,00,0.00,N,2,220,
20240507,9000,9140,9320,8940,117903,1080003090,00,0.00,N,5,-140,
20240429,9140,8970,9280,8970,150496,1374690650,00,0.00,N,2,120,
20240422,9020,8900,9060,8490,224220,2008011090,00,0.00,N,2,120,
20240415,8900,8760,8960,8540,331680,2907319710,00,0.00,N,2,130,
20240408,8770,8900,8900,8650,133374,1172561230,00,0.00,N,5,-80,
20240401,8850,8530,9070,8460,485618,4270982380,00,0.00,N,2,320,
20240325,8530,8550,8600,8310,184529,1561566670,00,0.00,N,2,30,
20240318,8500,8330,8610,8200,201861,1690215720,00,0.00,N,2,160,
20240311,8340,8370,8390,8190,115051,953037050,00,0.00,N,2,20,
20240304,8320,8450,8640,8280,148800,1256779800,00,0.00,N,5,-240,
20240226,8560,8540,8640,8410,97339,829172650,00,0.00,N,2,20,
20240219,8540,8600,8750,8500,183026,1584362950,00,0.00,N,5,-60,
20240213,8600,8520,8720,8470,118745,1021451180,00,0.00,N,2,80,
20240205,8520,8630,8690,8410,154217,1318282230,00,0.00,N,5,-80,
20240129,8600,8140,8620,8020,301778,2534298590,00,0.00,N,2,520,
20240122,8080,8470,8500,7990,262699,2154746040,00,0.00,N,5,-280,
20240115,8360,8290,8710,8130,389381,3298740530,00,0.00,N,2,70,
20240108,8290,8130,8400,8050,140722,1155441890,00,0.00,N,2,160,
20240102,8130,8500,8550,8110,115252,958312920,00,0.00,N,5,-370,
20231226,8500,8640,8810,8260,163061,1385150630,00,0.00,N,5,-140,
20231218,8640,8570,8730,8500,115000,992557740,00,0.00,N,2,70,
20231211,8570,8760,8860,8500,158937,1375818530,00,0.00,N,5,-190,
20231204,8760,8410,8760,8250,149658,1266961710,00,0.00,N,2,380,
20231127,8380,8530,8530,8190,111755,931809090,00,0.00,N,5,-80,
20231120,8460,8100,8560,8050,202966,1702824650,00,0.00,N,2,370,
20231113,8090,7690,8610,7560,355754,2922052350,00,0.00,N,2,400,
20231106,7690,7750,7770,7200,84512,648031740,00,0.00,N,2,20,
20231030,7670,7420,7720,7300,93433,700995950,00,0.00,N,2,250,
20231023,7420,7210,7580,7100,121846,893469080,00,0.00,N,2,100,
20231016,7320,7700,7810,7290,154683,1168172840,00,0.00,N,5,-380,
20231010,7700,7790,7910,7630,113209,879411700,00,0.00,N,3,0,
20231004,7700,7920,7920,7500,158405,1214206200,00,0.00,N,5,-230,
20230925,7930,8320,8320,7700,253947,2032636830,00,0.00,N,5,-320,
20230918,8250,7880,9600,7750,6111364,54244535010,00,0.00,N,2,360,
20230911,7890,7800,7930,7600,129126,1002417640,00,0.00,N,2,70,
20230904,7820,8000,8040,7730,91450,723093160,00,0.00,N,5,-160,
20230828,7980,7410,8150,7390,255540,1987631350,00,0.00,N,2,580,
20230821,7400,7420,7550,7350,141769,1055234480,00,0.00,N,5,-120,
20230814,7520,7810,7830,7400,136891,1038624040,00,0.00,N,5,-220,
20230807,7740,7560,7820,7540,131756,1009295910,00,0.00,N,2,130,
20230731,7610,7510,7700,7390,137883,1040082760,00,0.00,N,2,100,
20230724,7510,8110,8110,7220,229729,1739946330,00,0.00,N,5,-600,
20230717,8110,8310,8420,7740,120186,984130720,00,0.00,N,5,-250,
20230710,8360,8360,8490,8280,93680,780935440,00,0.00,N,5,-70,
20230703,8430,8620,8780,8350,108227,927516320,00,0.00,N,5,-190,
20230626,8620,8690,8740,8490,96467,826592970,00,0.00,N,5,-70,
20230619,8690,8790,8840,8360,93739,810274580,00,0.00,N,5,-50,
20230612,8740,8880,9040,8690,101658,895450880,00,0.00,N,5,-180,
20230605,8920,9020,9060,8870,46203,413673160,00,0.00,N,5,-90,
20230530,9010,9000,9080,8940,49264,442828470,00,0.00,N,2,10,
20230522,9000,9150,9220,8950,116864,1061819730,00,0.00,N,5,-150,
20230515,9150,9090,9180,8780,137691,1232420230,00,0.00,N,2,60,
20230508,9090,9000,9200,8950,92579,841753890,00,0.00,N,2,130,
20230502,8960,8960,9040,8880,32469,290240220,00,0.00,N,3,0,
20230424,8960,9400,9450,8790,164933,1484474940,00,0.00,N,5,-440,
20230417,9400,9220,9620,9150,188388,1764075700,00,0.00,N,2,110,
20230410,9290,8980,9370,8850,134360,1226015510,00,0.00,N,2,250,
20230403,9040,9200,9370,8920,152589,1396147690,00,0.00,N,5,-160,
20230327,9200,9150,9430,8970,296588,2724798760,00,0.00,N,2,50,
20230320,9150,9060,9200,8790,174531,1570091790,00,0.00,N,2,90,
20230313,9060,8700,9080,8210,237978,2066332860,00,0.00,N,2,260,
20230306,8800,8510,9090,8440,205166,1808349360,00,0.00,N,2,300,
20230227,8500,8530,8590,8340,87202,734239460,00,0.00,N,5,-100,
20230220,8600,8810,8870,8560,82970,720929770,00,0.00,N,5,-200,
20230213,8800,8720,8930,8670,85301,748906250,00,0.00,N,5,-10,
20230206,8810,8740,8940,8600,111464,973553490,00,0.00,N,2,60,
20230130,8750,8720,8780,8600,82634,717657740,00,0.00,N,2,110,
20230125,8640,8580,8700,8570,50423,434635450,00,0.00,N,2,110,
20230116,8530,8550,8630,8390,49932,424734270,00,0.00,N,5,-20,
20230109,8550,8370,8630,8310,47748,404640060,00,0.00,N,2,200,
20230102,8350,8290,8490,8040,91223,751538020,00,0.00,N,2,20,
20221226,8330,8860,8870,8120,103226,877629950,00,0.00,N,5,-460,
20221219,8790,9050,9100,8780,120657,1076273310,00,0.00,N,5,-250,
20221212,9040,8920,9120,8700,169238,1513324060,00,0.00,N,2,260,
20221205,8780,8840,8970,8520,104796,920481720,00,0.00,N,5,-60,
20221128,8840,8710,8850,8390,87366,758680460,00,0.00,N,2,130,
20221121,8710,8680,8740,8430,69197,595179940,00,0.00,N,2,60,
20221114,8650,8740,8910,8580,135472,1180815580,00,0.00,N,5,-80,
20221107,8730,8210,8730,8140,121810,1032552610,00,0.00,N,2,520,
20221031,8210,8190,8260,8080,69654,570001480,00,0.00,N,2,90,
20221024,8120,8060,8180,8000,88179,711578510,00,0.00,N,2,130,
20221017,7990,7900,8330,7840,113651,923179730,00,0.00,N,3,0,
20221011,7990,8110,8270,7740,136405,1083814050,00,0.00,N,5,-350,
20221004,8340,8070,8370,8030,76324,624249690,00,0.00,N,2,340,
20220926,8000,8980,8980,7790,347003,2844526220,00,0.00,N,5,-1070,
20220919,9070,9610,9690,8990,174297,1626722500,00,0.00,N,5,-590,
20220913,9660,10000,10050,9650,132445,1304574140,00,0.00,N,5,-260,
20220905,9920,9920,9980,9660,101961,1001712310,00,0.00,N,5,-60,
20220829,9980,9840,10400,9710,158031,1573653330,00,0.00,N,5,-70,
20220822,10050,10150,10200,9700,153604,1526577110,00,0.00,N,5,-150,
20220816,10200,10450,10600,10200,125984,1304738200,00,0.00,N,5,-200,
20220808,10400,10550,10650,10050,143568,1475978600,00,0.00,N,5,-250,
20220801,10650,10500,10700,10350,91307,959845200,00,0.00,N,2,150,
20220725,10500,10300,10550,10200,89586,927941900,00,0.00,N,2,200,
20220718,10300,10050,10400,9960,122082,1239395180,00,0.00,N,2,340,
20220711,9960,9830,10200,9450,106830,1038250400,00,0.00,N,2,130,
20220704,9830,9620,9930,9250,133318,1286791630,00,0.00,N,2,220,
20220627,9610,9580,9990,9530,159744,1562978510,00,0.00,N,2,70,
20220620,9540,10550,10650,9070,500523,4852414390,00,0.00,N,5,-1060,
20220613,10600,11150,11150,10000,507667,5342025850,00,0.00,N,5,-750,
20220607,11350,12000,12000,11250,246014,2838556050,00,0.00,N,5,-650,
20220530,12000,12000,12150,11900,143668,1725590700,00,0.00,N,2,100,
20220523,11900,12150,12400,11650,165267,1973133700,00,0.00,N,5,-250,
20220516,12150,11900,12300,11650,228510,2750006900,00,0.00,N,2,500,
20220509,11650,12100,12350,11400,324495,3846566300,00,0.00,N,5,-500,
20220502,12150,11950,12600,11900,199611,2442163450,00,0.00,N,2,100,
20220425,12050,12150,12300,11700,223763,2685217300,00,0.00,N,5,-300,
20220418,12350,12050,12500,12050,177969,2193154700,00,0.00,N,2,200,
20220411,12150,12400,12650,11950,341836,4200069400,00,0.00,N,5,-250,
20220404,12400,12800,12850,12150,309368,3861569200,00,0.00,N,5,-400,
20220328,12800,12350,12950,12150,566978,7170836450,00,0.00,N,2,450,
20220321,12350,12300,12600,11900,479004,5852326850,00,0.00,N,2,100,
20220314,12250,11450,12600,10950,841257,10090327850,00,0.00,N,2,800,
20220307,11450,11100,11500,10700,451862,5132041850,00,0.00,N,2,350,
20220228,11100,10850,11300,10800,131824,1459586600,00,0.00,N,2,200,
20220221,10900,11000,11200,10600,252073,2755274550,00,0.00,N,5,-250,
20220214,11150,10300,11500,10050,456645,4929685050,00,0.00,N,2,600,
20220207,10550,11000,11000,10550,164199,1771539850,00,0.00,N,5,-450,
20220203,11000,10750,11000,10550,109957,1189736400,00,0.00,N,2,650,
20220124,10350,11100,11100,9990,542204,5649281420,00,0.00,N,5,-800,
20220117,11150,11950,12000,11000,397153,4488332800,00,0.00,N,5,-700,
20220110,11850,12000,12100,11650,274946,3272236250,00,0.00,N,5,-150,
20220103,12000,12200,12600,11750,437122,5334646950,00,0.00,N,5,-250,
20211227,12250,12000,12400,12000,345126,4228266950,00,0.00,N,2,250,
20211220,12000,12300,12300,11750,510273,6139515300,00,0.00,N,5,-300,
20211213,12300,12300,12550,12100,292826,3595498050,00,0.00,N,2,200,
20211206,12100,11500,12550,11450,385555,4700224500,00,0.00,N,2,500,
20211129,11600,11600,12050,10900,444700,5125677550,00,0.00,N,5,-700,
20211122,12300,12700,13000,12100,549549,6947092700,00,0.00,N,5,-150,
20211115,12450,11800,12550,11750,469460,5738198900,00,0.00,N,2,750,
20211108,11700,11950,12050,11200,279889,3258096650,00,0.00,N,5,-250,
20211101,11950,12250,12350,11650,277341,3336982700,00,0.00,N,5,-250,
20211025,12200,12200,12600,12050,203569,2518894500,00,0.00,N,2,50,
20211018,12150,12400,12700,12050,227671,2812474800,00,0.00,N,5,-250,
20211012,12400,12100,12450,11750,205763,2498644150,00,0.00,N,2,300,
20211005,12100,11650,12800,11000,1042749,12575744200,00,0.00,N,2,300,
20210927,11800,12800,12850,11700,435990,5359633600,00,0.00,N,5,-1000,
20210923,12800,12800,13000,12700,182207,2339792350,00,0.00,N,5,-300,
20210913,13100,13650,13750,13000,470367,6277031750,00,0.00,N,5,-550,
20210906,13650,13150,13700,12700,792693,10511119900,00,0.00,N,2,600,
20210830,13050,13050,13100,12800,336141,4349310600,00,0.00,N,2,150,
20210823,12900,12200,13250,12050,491766,6269780450,00,0.00,N,2,700,
20210817,12200,13900,13900,12000,979452,12711037300,00,0.00,N,5,-1650,
20210809,13850,15350,15400,13600,2772070,40580843000,00,0.00,N,5,-1100,
20210802,14950,13350,16400,13200,8951052,137669328250,00,0.00,N,2,1600,
20210726,13350,13900,13900,13250,387232,5234454550,00,0.00,N,5,-450,
20210719,13800,14000,14150,13650,414580,5737929800,00,0.00,N,5,-350,
20210712,14150,13900,14200,13700,440684,6175232150,00,0.00,N,2,300,