stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,19900,20350,21000,19400,4898683,98896417760,00,0.00,N,5,-1100,
20250217,21000,21900,24700,20650,9954665,225572038100,00,0.00,N,5,-2000,
20250210,23000,20700,24800,19770,19346401,428966598800,00,0.00,N,2,3170,
20250203,19830,21150,22550,19150,11619069,242789504430,00,0.00,N,5,-2120,
20250131,21950,22050,22900,21600,2853675,63075394400,00,0.00,N,5,-1550,
20250120,23500,18280,23950,17350,32535987,685638246370,00,0.00,N,2,5420,
20250113,18080,16740,19430,16550,15410045,274684773310,00,0.00,N,2,1590,
20250106,16490,15310,17200,14850,14388178,232356684670,00,0.00,N,2,1650,
20241230,14840,15370,15950,14650,3147578,48031831460,00,0.00,N,5,-820,
20241223,15660,14600,15960,14520,5733613,88252292930,00,0.00,N,2,1110,
20241216,14550,13250,16130,13240,9150615,136263146320,00,0.00,N,2,1310,
20241209,13240,13250,14820,12500,10597322,142893279560,00,0.00,N,5,-430,
20241202,13670,16910,18040,13580,22047857,336656007990,00,0.00,N,5,-3290,
20241125,16960,19360,19690,15760,16650959,296501500000,00,0.00,N,5,-2140,
20241118,19100,14590,19920,14380,44857443,800140003700,00,0.00,N,2,4280,
20241111,14820,12800,16190,12570,36705450,538644601630,00,0.00,N,2,2020,
20241104,12800,11600,13220,10580,13223295,155941343160,00,0.00,N,2,1000,
20241028,11800,11310,13120,11070,20269986,246102056190,00,0.00,N,2,650,
20241021,11150,10290,11880,9940,21828188,237468103330,00,0.00,N,2,1400,
20241014,9750,8030,10420,7860,11224935,110617178690,00,0.00,N,2,1760,
20241007,7990,7430,8090,7300,794066,6245437000,00,0.00,N,2,560,
20240930,7430,7760,7790,7290,386159,2880995720,00,0.00,N,5,-260,
20240923,7690,8130,8210,7580,798022,6213295330,00,0.00,N,5,-240,
20240919,7930,8150,8360,7900,596400,4835712740,00,0.00,N,2,10,
20240909,7920,7000,8040,7000,802032,6030369040,00,0.00,N,2,570,
20240902,7350,8220,8300,7330,1012449,7913132580,00,0.00,N,5,-810,
20240826,8160,8210,8330,7760,693462,5574914030,00,0.00,N,5,-30,
20240819,8190,8310,8830,7930,1658605,13748590420,00,0.00,N,5,-40,
20240812,8230,8320,8710,8140,913264,7638437700,00,0.00,N,5,-70,
20240805,8300,8150,8370,7100,1772545,13894882620,00,0.00,N,5,-40,
20240729,8340,9000,9380,8330,1734050,15323825650,00,0.00,N,5,-670,
20240722,9010,8770,9090,8350,2013160,17516688350,00,0.00,N,2,240,
20240715,8770,9690,10530,8460,6654644,63293811190,00,0.00,N,5,-660,
20240708,9430,8810,9990,8760,4559855,42929136830,00,0.00,N,2,730,
20240701,8700,9800,9910,8070,5744179,49445053500,00,0.00,N,5,-1120,
20240624,9820,10600,10610,9630,2302232,23007025970,00,0.00,N,5,-680,
20240617,10500,10600,11050,10170,4361336,46352519310,00,0.00,N,5,-100,
20240610,10600,10520,11920,10520,6887282,76670413850,00,0.00,N,2,60,
20240603,10540,11740,11920,10060,7881202,86201884490,00,0.00,N,5,-750,
20240527,11290,11070,12170,10050,21124904,236984592990,00,0.00,N,2,680,
20240520,10610,9270,10770,9170,9829606,99188641590,00,0.00,N,2,1410,
20240513,9200,9030,10000,8940,7239324,68476551855,00,0.00,N,2,300,
20240507,8900,8500,9400,8410,2772227,24988976470,00,0.00,N,2,410,
20240429,8490,8920,9050,8420,1201135,10488513630,00,0.00,N,5,-340,
20240422,8830,8150,8890,8150,2095732,18075330560,00,0.00,N,2,790,
20240415,8040,8230,8460,7660,2065423,16637580820,00,0.00,N,5,-150,
20240408,8190,9300,9300,7810,2924015,24402986060,00,0.00,N,5,-980,
20240401,9170,9100,9410,8520,3189379,28731069080,00,0.00,N,2,170,
20240325,9000,9430,9430,8490,3971369,35611112750,00,0.00,N,5,-370,
20240318,9370,10330,10850,9250,8005508,77896027020,00,0.00,N,5,-960,
20240311,10330,8560,10940,8520,9090456,89467080690,00,0.00,N,2,1890,
20240304,8440,8350,8910,8050,1616091,13816672540,00,0.00,N,2,130,
20240226,8310,8720,8840,8210,709761,6032852820,00,0.00,N,5,-340,
20240219,8650,7910,9190,7810,2193418,18786637950,00,0.00,N,2,820,
20240213,7830,7990,8040,7700,614945,4816956260,00,0.00,N,5,-220,
20240205,8050,8180,8530,7920,754434,6179682240,00,0.00,N,5,-180,
20240129,8230,8220,8420,7500,1974907,15440780260,00,0.00,N,5,-30,
20240122,8260,8450,8830,8150,1253782,10678892670,00,0.00,N,5,-170,
20240115,8430,8000,8540,7850,2083445,17241499450,00,0.00,N,2,510,
20240108,7920,7730,8090,7730,693610,5499678710,00,0.00,N,2,120,
20240102,7800,8050,8050,7510,757362,5848699530,00,0.00,N,5,-300,
20231226,8100,8050,8200,7680,583412,4606360060,00,0.00,N,2,260,
20231218,7840,7490,8070,7350,1276297,9910234350,00,0.00,N,2,400,
20231211,7440,7200,7520,7080,993785,7305985750,00,0.00,N,2,320,
20231204,7120,7050,7450,6860,1000891,7124942580,00,0.00,N,2,180,
20231127,6940,6960,7140,6910,456287,3183433000,00,0.00,N,5,-70,
20231120,7010,6960,7190,6840,485966,3417985560,00,0.00,N,5,-30,
20231113,7040,6800,7260,6340,1183233,8039749500,00,0.00,N,2,250,
20231106,6790,7200,7310,6770,811372,5688028520,00,0.00,N,5,-360,
20231030,7150,6800,7200,6800,588022,4129214530,00,0.00,N,2,210,
20231023,6940,7570,8010,6760,1688123,12502446660,00,0.00,N,5,-660,
20231016,7600,7750,8120,7200,1662839,12811157490,00,0.00,N,5,-280,
20231010,7880,8270,8270,7400,1682054,13118308120,00,0.00,N,5,-520,
20231004,8400,8170,8520,7570,2146423,17583961120,00,0.00,N,2,160,
20230925,8240,7520,8400,7300,1627602,12806283370,00,0.00,N,2,700,
20230918,7540,7160,8170,7060,5313496,40899855840,00,0.00,N,2,380,
20230911,7160,7210,7380,6920,724518,5160273530,00,0.00,N,2,40,
20230904,7120,7410,7450,6900,1059555,7533766410,00,0.00,N,5,-260,
20230828,7380,7280,7800,7150,3100076,23268247870,00,0.00,N,2,320,
20230821,7060,7000,7380,6650,1752125,12242928540,00,0.00,N,2,70,
20230814,6990,7110,7150,6750,602304,4174963650,00,0.00,N,5,-210,
20230807,7200,7220,7450,6850,1081997,7780170190,00,0.00,N,2,40,
20230731,7160,7140,7750,6920,2407564,17571973270,00,0.00,N,2,70,
20230724,7090,8750,8760,6610,6250348,45780281480,00,0.00,N,5,-1710,
20230717,8800,11040,11040,8670,6596930,63735798070,00,0.00,N,5,-2250,
20230710,11050,8150,11670,7960,20843843,212461747100,00,0.00,N,2,2970,
20230703,8080,8000,8290,7530,977632,7720937750,00,0.00,N,2,160,
20230626,7920,8290,8290,7650,705107,5601364970,00,0.00,N,5,-370,
20230619,8290,8670,9310,8120,1919817,16870870720,00,0.00,N,5,-380,
20230612,8670,8710,8850,8290,1674419,14385746230,00,0.00,N,5,-40,
20230605,8710,7850,8850,7750,1792944,15071453040,00,0.00,N,2,840,
20230530,7870,8210,8210,7660,1083905,8533502840,00,0.00,N,5,-430,
20230522,8300,7700,9180,7430,5562669,46158139570,00,0.00,N,2,600,
20230515,7700,6610,7750,6610,1705573,12249110700,00,0.00,N,2,980,
20230508,6720,7260,7690,6590,2149251,14998501700,00,0.00,N,5,-520,
20230502,7240,7280,7820,7090,1397437,10290475610,00,0.00,N,5,-40,
20230424,7280,8850,9140,6930,4607402,35673430400,00,0.00,N,5,-1440,
20230417,8720,9750,10660,8220,6439825,60211470620,00,0.00,N,5,-680,
20230410,9400,8460,9760,8050,4559538,41065948750,00,0.00,N,2,940,
20230403,8460,7770,8870,7610,7346455,60699034110,00,0.00,N,2,740,
20230327,7720,6340,7870,6100,5786416,41481686600,00,0.00,N,2,1350,
20230320,6370,6420,6600,6050,1586777,10060497110,00,0.00,N,2,10,
20230313,6360,6150,6890,5800,2307628,14584582940,00,0.00,N,5,-20,
20230306,6380,6000,6930,5930,3214055,20993844330,00,0.00,N,2,310,
20230227,6070,6070,6190,5830,817534,4908648610,00,0.00,N,3,0,
20230220,6070,6120,6420,5960,733167,4541401440,00,0.00,N,5,-70,
20230213,6140,6130,6470,6050,912475,5683503980,00,0.00,N,2,10,
20230206,6130,6550,6550,6100,1013211,6398847510,00,0.00,N,5,-460,
20230130,6590,6770,6840,6500,1351005,8971458040,00,0.00,N,5,-180,
20230125,6770,6920,6960,6710,736944,5010280080,00,0.00,N,5,-130,
20230116,6900,7550,7660,6600,3000622,21228510860,00,0.00,N,5,-710,
20230109,7610,6370,7640,6300,5939284,42406412520,00,0.00,N,2,1270,
20230102,6340,6590,6660,5960,1389450,8651401030,00,0.00,N,5,-150,
20221226,6490,6130,6590,5740,2470979,15358332320,00,0.00,N,2,350,
20221219,6140,6710,6760,6050,1582023,10119266800,00,0.00,N,5,-690,
20221212,6830,6520,7980,6510,6083513,43983088690,00,0.00,N,2,260,
20221205,6570,7450,7450,6480,1418760,9712793490,00,0.00,N,5,-820,
20221128,7390,8170,8170,7380,1626805,12433004250,00,0.00,N,5,-610,
20221121,8000,7810,8180,7510,3313855,26233451810,00,0.00,N,2,220,
20221114,7780,9420,9420,7670,7128652,61469256150,00,0.00,N,5,-1470,
20221107,9250,5770,9430,5550,19211405,146166731230,00,0.00,N,2,3510,
20221031,5740,5000,6290,4700,9649236,54788291450,00,0.00,N,2,590,
20221024,5150,5590,5660,4950,4795103,24766557800,00,0.00,N,5,-280,
20221017,5430,6120,6330,5330,11720363,67311250020,00,0.00,N,5,-870,
20221011,6300,7370,7370,5890,3079528,20231929340,00,0.00,N,5,-1190,
20221004,7490,6870,7730,6620,3337188,24106999810,00,0.00,N,2,820,
20220926,6670,7680,7900,6410,4523863,31822781260,00,0.00,N,5,-1280,
20220919,7950,8440,9180,7720,4665902,39693015930,00,0.00,N,5,-560,
20220913,8510,9530,9620,8420,4295132,37867601460,00,0.00,N,5,-1010,
20220905,9520,10600,11550,9510,5084814,52898718940,00,0.00,N,5,-1130,
20220829,10650,9210,11750,9150,11311758,119902921190,00,0.00,N,2,1090,
20220822,9560,8600,10250,7970,10295762,94907471120,00,0.00,N,2,910,
20220816,8650,8660,8960,7630,7675555,64062165110,00,0.00,N,2,70,
20220808,8580,7490,8990,7380,9223038,77045893480,00,0.00,N,2,1150,
20220801,7430,7770,7930,6920,3439539,25155634810,00,0.00,N,5,-320,
20220725,7750,6710,7800,6520,6498225,47923817260,00,0.00,N,2,1020,
20220718,6730,6350,7200,6320,3612605,24698112880,00,0.00,N,2,410,
20220711,6320,7550,7670,6300,4064001,28798702240,00,0.00,N,5,-1280,
20220704,7600,7650,8350,6800,16615527,127565291990,00,0.00,N,2,40,
20220627,7560,5360,7900,5360,22910298,166164864620,00,0.00,N,2,2320,
20220620,5240,5730,5760,4795,2988118,15550613165,00,0.00,N,5,-400,
20220613,5640,5400,6230,5100,4900088,28801148460,00,0.00,N,2,140,
20220607,5500,5800,6400,5480,2546247,15272337950,00,0.00,N,5,-320,
20220530,5820,5230,5890,5200,2248880,12684362930,00,0.00,N,2,600,
20220523,5220,5620,6660,5060,6854981,39216715030,00,0.00,N,5,-150,
20220516,5370,5180,5500,4455,3444464,17716210975,00,0.00,N,2,430,
20220509,4940,6160,6200,4770,2320761,12186080655,00,0.00,N,5,-970,
20220502,5910,5790,6240,5660,2281638,13678811900,00,0.00,N,2,100,
20220425,5810,5980,6200,5720,904618,5353543780,00,0.00,N,5,-220,
20220418,6030,5930,6380,5640,1601016,9637414960,00,0.00,N,2,70,
20220411,5960,6200,6660,5810,2012999,12591350900,00,0.00,N,5,-170,
20220404,6130,6080,6740,5970,2496328,15957766550,00,0.00,N,5,-20,
20220328,6150,5900,6500,5660,3405255,20917233030,00,0.00,N,2,200,
20220321,5950,5350,5990,5110,3809894,21510643290,00,0.00,N,2,600,
20220314,5350,5600,5810,5110,2869913,15762491120,00,0.00,N,5,-300,
20220307,5650,5100,5650,4620,3732932,19585466060,00,0.00,N,2,500,
20220228,5150,5290,5400,4850,3149572,16199323670,00,0.00,N,2,340,
20220221,4810,4190,4950,4030,3091218,14362126925,00,0.00,N,2,580,
20220214,4230,3950,4240,3615,871704,3463647705,00,0.00,N,2,95,
20220207,4135,4055,4235,4000,426048,1760448900,00,0.00,N,2,125,
20220203,4010,3955,4095,3880,116005,461932775,00,0.00,N,2,130,
20220124,3880,3980,4000,3600,444845,1682265175,00,0.00,N,5,-140,
20220117,4020,4105,4190,3855,433607,1740486490,00,0.00,N,5,-160,
20220110,4180,4240,4500,4145,1341176,5809589515,00,0.00,N,2,45,
20220103,4135,4250,4430,4050,730970,3088834935,00,0.00,N,2,15,
20211227,4120,4155,4340,4025,688395,2864375705,00,0.00,N,5,-20,
20211220,4140,4015,4190,3920,543710,2181569860,00,0.00,N,2,175,
20211213,3965,3990,4075,3875,390025,1541527180,00,0.00,N,5,-20,
20211206,3985,3995,4070,3820,645751,2539049220,00,0.00,N,2,65,
20211129,3920,3715,4100,3535,836339,3164195925,00,0.00,N,5,-80,
20211122,4000,4255,4350,3950,766085,3155359830,00,0.00,N,5,-230,
20211115,4230,4500,4570,4100,837011,3621717545,00,0.00,N,5,-235,
20211108,4465,4925,4955,4305,1630293,7564059330,00,0.00,N,5,-415,
20211101,4880,5140,5190,4755,2607938,12994206955,00,0.00,N,5,-150,
20211025,5030,5060,5420,4950,3317092,17339167780,00,0.00,N,2,100,
20211018,4930,5150,5500,4830,2944514,14947389115,00,0.00,N,5,-210,
20211012,5140,4530,5300,4395,3553096,17703255370,00,0.00,N,2,755,
20211005,4385,4500,4685,4250,963898,4268716080,00,0.00,N,5,-125,
20210927,4510,4485,5300,4420,6843972,33774921330,00,0.00,N,2,20,
20210923,4490,4820,4930,4450,887023,4150147155,00,0.00,N,5,-340,
20210913,4830,4550,5640,4420,11539413,60231194170,00,0.00,N,2,210,
20210906,4620,4910,5090,4480,1142482,5466978580,00,0.00,N,5,-295,
20210830,4915,4580,5500,4380,4289301,21773264205,00,0.00,N,2,345,
20210823,4570,4170,4665,4100,774510,3445205820,00,0.00,N,2,390,
20210817,4180,4840,4845,4130,1231166,5530893680,00,0.00,N,5,-605,
20210809,4785,5470,5470,4635,1606346,8048845950,00,0.00,N,5,-685,
20210802,5470,5460,5710,5190,1332587,7212862110,00,0.00,N,2,70,
20210726,5400,5740,5740,5140,2172952,11900057480,00,0.00,N,5,-320,
20210719,5720,5990,7270,5630,17993144,117269249280,00,0.00,N,5,-320,
20210712,6040,6000,6160,5680,4104047,24414582610,00,0.00,N,2,240,