stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,7090,7210,7300,7070,15381,109947790,00,0.00,N,5,-30,
20250217,7120,7200,7480,7040,18227,131083830,00,0.00,N,2,40,
20250210,7080,7190,7440,7010,23865,171695480,00,0.00,N,5,-60,
20250203,7140,7170,7360,7090,8795,62693470,00,0.00,N,5,-110,
20250131,7250,7240,7300,7210,375,2714750,00,0.00,N,2,10,
20250120,7240,7570,7670,7210,35115,259422380,00,0.00,N,5,-330,
20250113,7570,7510,7780,7250,11586,86989770,00,0.00,N,2,80,
20250106,7490,7350,7940,7200,12371,91644010,00,0.00,N,2,170,
20241230,7320,7430,7430,7210,3623,26531130,00,0.00,N,5,-100,
20241223,7420,7610,7800,7330,2688,19965480,00,0.00,N,5,-50,
20241216,7470,7530,7800,7450,10344,78429710,00,0.00,N,5,-60,
20241209,7530,7380,7650,7010,6860,50212750,00,0.00,N,2,140,
20241202,7390,7870,7870,7220,12090,91912690,00,0.00,N,5,-480,
20241125,7870,7960,8120,7860,4830,38334590,00,0.00,N,5,-100,
20241118,7970,8200,8340,7910,9668,77697590,00,0.00,N,5,-180,
20241111,8150,8300,8310,7750,6202,50715790,00,0.00,N,5,-150,
20241104,8300,8260,8330,8200,11957,98656250,00,0.00,N,2,40,
20241028,8260,8310,8540,8200,12906,107490320,00,0.00,N,5,-120,
20241021,8380,8530,8570,8350,7887,66625070,00,0.00,N,5,-250,
20241014,8630,8700,8750,8490,3729,32076890,00,0.00,N,5,-120,
20241007,8750,8490,8760,8470,2985,25651370,00,0.00,N,2,270,
20240930,8480,8780,8890,8420,4605,39542390,00,0.00,N,5,-420,
20240923,8900,8480,9960,8440,80473,743214480,00,0.00,N,2,420,
20240919,8480,8540,8670,8400,7295,62029150,00,0.00,N,5,-40,
20240909,8520,8780,10700,8310,193395,1837665300,00,0.00,N,5,-270,
20240902,8790,9340,11160,8710,173225,1710237700,00,0.00,N,5,-230,
20240826,9020,9080,9500,8960,2503,22718420,00,0.00,N,5,-60,
20240819,9080,9020,9190,9010,2784,25193080,00,0.00,N,2,80,
20240812,9000,9100,9290,8920,8680,78541430,00,0.00,N,5,-100,
20240805,9100,9500,9520,8280,11313,101651040,00,0.00,N,5,-420,
20240729,9520,9590,12000,9300,296366,3166995340,00,0.00,N,5,-70,
20240722,9590,9770,9770,9520,3834,36786080,00,0.00,N,5,-180,
20240715,9770,9870,9950,9700,2295,22418740,00,0.00,N,2,70,
20240708,9700,9640,9900,9630,3311,32261570,00,0.00,N,2,60,
20240701,9640,9690,9800,9560,4237,41014180,00,0.00,N,2,90,
20240624,9550,10050,10200,9260,11678,112444700,00,0.00,N,5,-540,
20240617,10090,10850,10960,10090,7578,78523640,00,0.00,N,5,-870,
20240610,10960,11070,11070,10750,3102,33673660,00,0.00,N,2,20,
20240603,10940,10800,11150,10800,3465,37901130,00,0.00,N,5,-10,
20240527,10950,11150,11200,10940,5128,56688860,00,0.00,N,5,-200,
20240520,11150,11400,11420,11150,9027,101715740,00,0.00,N,5,-220,
20240513,11370,11700,11700,11360,5042,57629700,00,0.00,N,5,-80,
20240507,11450,11500,11800,11410,3242,37311700,00,0.00,N,5,-50,
20240429,11500,11460,11580,11400,3827,43886750,00,0.00,N,5,-40,
20240422,11540,11590,11690,11450,3044,35119340,00,0.00,N,5,-60,
20240415,11600,11790,11790,11400,5022,58141050,00,0.00,N,5,-70,
20240408,11670,11680,11870,11500,5723,66739370,00,0.00,N,5,-10,
20240401,11680,11700,11840,11660,8358,98226800,00,0.00,N,5,-150,
20240325,11830,11840,11990,11760,8799,104213620,00,0.00,N,5,-10,
20240318,11840,11900,12120,11810,6578,78319910,00,0.00,N,5,-70,
20240311,11910,11980,12010,11800,13831,164839950,00,0.00,N,5,-70,
20240304,11980,11970,12270,11910,5780,69140590,00,0.00,N,2,10,
20240226,11970,12040,12320,11940,7462,89586900,00,0.00,N,5,-70,
20240219,12040,12090,12210,11980,9245,111258850,00,0.00,N,5,-50,
20240213,12090,12100,12480,12030,9068,110322380,00,0.00,N,2,20,
20240205,12070,12250,12250,12010,12670,153693370,00,0.00,N,5,-180,
20240129,12250,12180,15300,11990,348444,4752654700,00,0.00,N,2,70,
20240122,12180,12510,12670,12180,32290,396144160,00,0.00,N,5,-330,
20240115,12510,12820,12970,12430,6791,85807930,00,0.00,N,5,-460,
20240108,12970,12830,13100,12830,5617,72752690,00,0.00,N,2,60,
20240102,12910,13040,13280,12830,3477,45019670,00,0.00,N,5,-120,
20231226,13030,13160,13160,12940,2474,32244970,00,0.00,N,5,-130,
20231218,13160,13000,13460,12950,8307,109270670,00,0.00,N,5,-40,
20231211,13200,13100,13230,12980,4295,56273300,00,0.00,N,2,100,
20231204,13100,12900,13200,12810,4386,56660070,00,0.00,N,2,120,
20231127,12980,13230,13240,12930,4931,64321750,00,0.00,N,5,-260,
20231120,13240,13020,13400,12970,5459,71739160,00,0.00,N,2,220,
20231113,13020,13120,13260,12930,5192,67683320,00,0.00,N,5,-100,
20231106,13120,13200,13200,12900,4128,53651810,00,0.00,N,2,50,
20231030,13070,13000,13130,12900,2239,29134670,00,0.00,N,5,-60,
20231023,13130,13110,13450,12830,3209,42382540,00,0.00,N,2,20,
20231016,13110,13250,13490,13000,1531,20346990,00,0.00,N,5,-190,
20231010,13300,13140,13300,12920,2350,30768110,00,0.00,N,2,160,
20231004,13140,13080,13490,12830,13921,182961570,00,0.00,N,2,60,
20230925,13080,13080,13570,12830,37194,487864810,00,0.00,N,5,-10,
20230918,13090,13380,13680,13000,4903,65157930,00,0.00,N,5,-290,
20230911,13380,13240,13560,13110,2646,35191560,00,0.00,N,2,140,
20230904,13240,13660,13660,13200,3989,53049160,00,0.00,N,5,-230,
20230828,13470,13440,13650,13290,3422,45966160,00,0.00,N,2,40,
20230821,13430,13450,13670,13070,4566,60918670,00,0.00,N,5,-70,
20230814,13500,14190,14200,13300,9489,129352010,00,0.00,N,5,-840,
20230807,14340,14120,14680,14100,7518,107403350,00,0.00,N,2,350,
20230731,13990,14330,14650,13990,6844,97291530,00,0.00,N,5,-190,
20230724,14180,14760,14840,13780,7985,114002730,00,0.00,N,5,-580,
20230717,14760,15490,15600,14760,9428,143523820,00,0.00,N,5,-730,
20230710,15490,15210,15490,14970,5235,80040990,00,0.00,N,2,280,
20230703,15210,15640,16000,15210,3829,59899160,00,0.00,N,5,-330,
20230626,15540,14730,15600,14730,8298,125570760,00,0.00,N,2,810,
20230619,14730,15050,15240,14710,4299,64425010,00,0.00,N,5,-320,
20230612,15050,16160,16160,14510,8815,136427870,00,0.00,N,5,-910,
20230605,15960,16260,16260,15910,4613,73735630,00,0.00,N,5,-40,
20230530,16000,15730,16120,15020,9390,148272570,00,0.00,N,2,200,
20230522,15800,16310,16310,15800,7566,121761940,00,0.00,N,5,-170,
20230515,15970,14420,15990,14420,18336,279961310,00,0.00,N,2,1570,
20230508,14400,14220,14450,13840,5942,84783950,00,0.00,N,2,180,
20230502,14220,14500,14500,14180,2923,41606840,00,0.00,N,5,-90,
20230424,14310,14420,16000,13730,26104,384066150,00,0.00,N,5,-120,
20230417,14430,14660,15350,14430,5633,82348340,00,0.00,N,5,-310,
20230410,14740,14660,15200,14250,7477,109675620,00,0.00,N,2,80,
20230403,14660,14460,15500,14430,5680,83872350,00,0.00,N,2,200,
20230327,14460,14060,14610,13970,4722,67507260,00,0.00,N,2,400,
20230320,14060,14290,14700,14060,7640,108854490,00,0.00,N,5,-190,
20230313,14250,13980,15350,13610,24177,346659620,00,0.00,N,2,130,
20230306,14120,13980,14610,13800,4987,71383790,00,0.00,N,2,140,
20230227,13980,13990,14680,13820,4315,60275990,00,0.00,N,5,-90,
20230220,14070,14170,14210,14000,8164,115288620,00,0.00,N,5,-110,
20230213,14180,14380,14700,13930,7533,106943730,00,0.00,N,5,-200,
20230206,14380,14230,14890,14190,8187,118076520,00,0.00,N,2,150,
20230130,14230,14280,14550,13960,7417,104987180,00,0.00,N,2,280,
20230125,13950,14000,14260,13800,5024,70103610,00,0.00,N,3,0,
20230116,13950,14250,14250,13800,3722,52008350,00,0.00,N,2,100,
20230109,13850,13450,14300,13300,2398,33059900,00,0.00,N,2,400,
20230102,13450,13850,14100,13300,2255,30725400,00,0.00,N,5,-400,
20221226,13850,14300,14450,13800,2343,33080850,00,0.00,N,5,-450,
20221219,14300,14650,14900,14200,5274,76741600,00,0.00,N,5,-600,
20221212,14900,14900,15200,14850,2079,31127050,00,0.00,N,3,0,
20221205,14900,14600,15200,14400,5674,83950250,00,0.00,N,2,300,
20221128,14600,14250,14700,13950,3374,48235300,00,0.00,N,2,450,
20221121,14150,13850,14500,13600,7827,110106400,00,0.00,N,2,300,
20221114,13850,13100,14200,13100,7903,108377100,00,0.00,N,2,750,
20221107,13100,13300,13450,12550,16470,216977550,00,0.00,N,5,-200,
20221031,13300,13050,13450,12950,3987,52735650,00,0.00,N,2,250,
20221024,13050,13450,13650,13000,5968,79036950,00,0.00,N,5,-450,
20221017,13500,13500,14250,13300,8133,111301200,00,0.00,N,5,-100,
20221011,13600,13900,13900,13000,5603,74463150,00,0.00,N,5,-300,
20221004,13900,13400,14200,13400,3451,47903150,00,0.00,N,2,100,
20220926,13800,14750,15350,13300,8682,121891700,00,0.00,N,5,-1500,
20220919,15300,15250,16200,15000,3305,50617200,00,0.00,N,5,-250,
20220913,15550,15450,16300,15150,2200,34677300,00,0.00,N,5,-100,
20220905,15650,16300,16300,15550,2055,32680900,00,0.00,N,5,-700,
20220829,16350,16550,16550,15200,9044,143375100,00,0.00,N,2,50,
20220822,16300,15600,16300,15600,1913,30617400,00,0.00,N,2,250,
20220816,16050,16450,16550,15950,2621,42267400,00,0.00,N,5,-400,
20220808,16450,16100,16700,16100,1290,21160200,00,0.00,N,2,150,
20220801,16300,16250,16500,16000,4057,65914750,00,0.00,N,2,50,
20220725,16250,15950,16250,15450,1991,31668900,00,0.00,N,2,300,
20220718,15950,15300,16150,15150,4340,67983600,00,0.00,N,2,650,
20220711,15300,15700,16000,14500,5811,88969900,00,0.00,N,5,-400,
20220704,15700,15050,16000,14600,2655,40719250,00,0.00,N,2,300,
20220627,15400,15450,16300,15000,3230,50446150,00,0.00,N,5,-50,
20220620,15450,15300,16700,14100,12709,192187050,00,0.00,N,2,100,
20220613,15350,17500,17500,15200,18293,294459850,00,0.00,N,5,-2200,
20220607,17550,17750,17850,17450,3132,55097750,00,0.00,N,5,-300,
20220530,17850,17450,17850,17450,7582,134051800,00,0.00,N,2,300,
20220523,17550,18400,18400,17250,7957,139917950,00,0.00,N,5,-300,
20220516,17850,18350,18700,17600,5276,95211750,00,0.00,N,5,-500,
20220509,18350,18850,18850,17100,18900,337862350,00,0.00,N,5,-600,
20220502,18950,19150,19200,18600,8385,159412600,00,0.00,N,5,-100,
20220425,19050,20000,20050,18700,20945,402835200,00,0.00,N,5,-1000,
20220418,20050,20000,20400,19800,12407,249417200,00,0.00,N,2,250,
20220411,19800,19550,20000,19000,6836,133044450,00,0.00,N,5,-50,
20220404,19850,19450,20450,19450,22497,449323500,00,0.00,N,2,400,
20220328,19450,19100,19500,18850,12636,242389000,00,0.00,N,2,250,
20220321,19200,19200,19500,18550,9737,183876550,00,0.00,N,2,100,
20220314,19100,19450,19450,18250,8814,167785150,00,0.00,N,5,-250,
20220307,19350,19500,19550,18500,6163,116659150,00,0.00,N,2,250,
20220228,19100,18900,19600,18800,10077,191540150,00,0.00,N,3,0,
20220221,19100,19650,19900,18700,16217,312095400,00,0.00,N,5,-550,
20220214,19650,19650,20950,18000,65642,1279407200,00,0.00,N,5,-350,
20220207,20000,17950,20200,17300,93326,1783073000,00,0.00,N,2,1750,
20220203,18250,16900,19200,16350,21146,371209000,00,0.00,N,2,2000,
20220124,16250,16600,17250,15800,13248,216982400,00,0.00,N,5,-900,
20220117,17150,17050,17300,16800,9398,160075650,00,0.00,N,5,-150,
20220110,17300,17350,17350,16850,14168,241741850,00,0.00,N,5,-50,
20220103,17350,17450,17950,17100,16348,285023200,00,0.00,N,2,100,
20211227,17250,17350,17800,16950,24079,413090900,00,0.00,N,3,0,
20211220,17250,18250,18350,17150,26425,463751800,00,0.00,N,5,-1000,
20211213,18250,18250,19200,18000,6186,113232950,00,0.00,N,5,-50,
20211206,18300,18550,18550,17900,9106,165150900,00,0.00,N,2,100,
20211129,18200,18550,18550,16500,31109,547797000,00,0.00,N,5,-400,
20211122,18600,20150,20450,18000,38076,723704000,00,0.00,N,5,-1450,
20211115,20050,20500,20550,19750,16898,339441350,00,0.00,N,5,-450,
20211108,20500,20750,20800,20000,12737,259509100,00,0.00,N,5,-250,
20211101,20750,21050,21500,20500,11661,245063800,00,0.00,N,5,-750,
20211025,21500,21200,22150,21100,14200,309111800,00,0.00,N,2,300,
20211018,21200,21400,21500,21050,11593,246551100,00,0.00,N,5,-150,
20211012,21350,21150,21900,20550,7931,166385800,00,0.00,N,2,100,
20211005,21250,21750,21950,20200,20177,426586800,00,0.00,N,5,-750,
20210927,22000,22200,22400,21650,22711,499285100,00,0.00,N,5,-250,
20210923,22250,22900,22900,21800,7974,178246000,00,0.00,N,5,-650,
20210913,22900,22200,23000,22000,15706,352568650,00,0.00,N,2,700,
20210906,22200,22400,22450,21750,16159,359390600,00,0.00,N,2,250,
20210830,21950,21750,22250,21550,21112,461593600,00,0.00,N,2,250,
20210823,21700,20600,22100,20350,31008,660201050,00,0.00,N,2,850,
20210817,20850,22300,22900,20850,38959,849288450,00,0.00,N,5,-2050,
20210809,22900,23300,23700,22550,34652,802336150,00,0.00,N,5,-650,
20210802,23550,23450,23750,23250,22178,520580300,00,0.00,N,3,0,
20210726,23550,23950,23950,23500,26003,614538550,00,0.00,N,5,-300,
20210719,23850,24400,24500,23600,47299,1125601100,00,0.00,N,5,-450,
20210712,24300,24000,24650,23850,30677,746789350,00,0.00,N,2,150,