stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,7920,8900,9250,7890,723281,6292639930,00,0.00,N,5,-1030,
20250217,8950,7940,9600,7650,2889889,26244762800,00,0.00,N,2,1240,
20250210,7710,7290,7870,7010,331852,2496014720,00,0.00,N,2,460,
20250203,7250,6710,7410,6420,571421,3925011520,00,0.00,N,2,360,
20250131,6890,7160,7350,6860,63476,442968400,00,0.00,N,5,-370,
20250120,7260,7330,7790,7160,216749,1624969370,00,0.00,N,5,-30,
20250113,7290,7400,7440,7080,96738,699580910,00,0.00,N,5,-120,
20250106,7410,7100,7940,7010,370143,2765938470,00,0.00,N,2,410,
20241230,7000,6330,7080,6330,90487,615875310,00,0.00,N,2,490,
20241223,6510,6510,6810,6290,206602,1349493820,00,0.00,N,2,30,
20241216,6480,7120,7210,6400,367847,2500698700,00,0.00,N,5,-510,
20241209,6990,6150,7290,5770,400331,2640166190,00,0.00,N,2,750,
20241202,6240,6990,7050,5990,822341,5128870080,00,0.00,N,5,-760,
20241125,7000,7290,7510,6930,217573,1563502970,00,0.00,N,5,-280,
20241118,7280,7380,7560,7050,217087,1584446050,00,0.00,N,5,-130,
20241111,7410,8450,8490,6950,350290,2659073080,00,0.00,N,5,-1080,
20241104,8490,8480,8950,8150,230242,1966533370,00,0.00,N,2,30,
20241028,8460,8540,8900,8430,274374,2384472690,00,0.00,N,5,-160,
20241021,8620,9150,9430,8600,305933,2743347310,00,0.00,N,5,-530,
20241014,9150,9430,9710,9070,183540,1713027130,00,0.00,N,5,-280,
20241007,9430,9510,9860,9300,188891,1820833940,00,0.00,N,2,60,
20240930,9370,9900,9900,9090,166951,1584123530,00,0.00,N,5,-480,
20240923,9850,8730,10450,8700,822650,7992311100,00,0.00,N,2,1120,
20240919,8730,9010,10390,8730,914381,8710616410,00,0.00,N,5,-330,
20240909,9060,8550,9360,8510,253165,2281377740,00,0.00,N,2,220,
20240902,8840,10210,10290,8690,640967,5940682830,00,0.00,N,5,-1360,
20240826,10200,10310,10530,9800,223178,2259968530,00,0.00,N,5,-100,
20240819,10300,10840,10890,10170,259707,2748374800,00,0.00,N,5,-540,
20240812,10840,10210,11150,10210,638467,6809932290,00,0.00,N,2,620,
20240805,10220,10410,10550,8580,1141405,11263949900,00,0.00,N,5,-450,
20240729,10670,11240,11610,10480,1014688,11116121890,00,0.00,N,5,-420,
20240722,11090,13900,13900,10930,1386992,16704241700,00,0.00,N,5,-2810,
20240715,13900,14820,15130,13600,1290936,18632301120,00,0.00,N,5,-1000,
20240708,14900,15350,16380,14890,1159469,18082420260,00,0.00,N,5,-450,
20240701,15350,18930,18930,15280,2199660,37473280060,00,0.00,N,5,-3560,
20240624,18910,18960,19920,16700,3494059,65370057840,00,0.00,N,5,-50,
20240617,18960,17510,19120,17420,1471767,27052093670,00,0.00,N,2,1270,
20240610,17690,16720,18480,16090,2715735,48071494970,00,0.00,N,2,990,
20240603,16700,13940,17000,13900,1959016,31271049750,00,0.00,N,2,2780,
20240527,13920,14660,14940,13650,611291,8707608770,00,0.00,N,5,-740,
20240520,14660,15490,15540,14640,564427,8499446450,00,0.00,N,5,-840,
20240513,15500,15330,16720,15050,1079949,17309464470,00,0.00,N,2,170,
20240507,15330,16430,16680,15190,1012462,16270819570,00,0.00,N,5,-670,
20240429,16000,15590,17280,14690,1924725,31134416390,00,0.00,N,2,580,
20240422,15420,14300,15500,13930,1026078,15287857350,00,0.00,N,2,1130,
20240415,14290,14460,14880,13620,1167958,16647266310,00,0.00,N,5,-480,
20240408,14770,15510,15540,14010,1280208,18745816380,00,0.00,N,5,-740,
20240401,15510,17750,18100,15370,2897833,48547133100,00,0.00,N,5,-2190,
20240325,17700,17400,18950,16650,7193497,129546229370,00,0.00,N,2,320,
20240318,17380,16910,18200,16610,4544810,79429424160,00,0.00,N,2,470,
20240311,16910,16480,18420,15250,9427291,161852199740,00,0.00,N,5,-170,
20240304,17080,15110,17870,14950,5776552,96918748570,00,0.00,N,2,1970,
20240226,15110,16510,17920,15110,6330026,105703826180,00,0.00,N,5,-1110,
20240219,16220,17430,18300,15450,5917751,97431921680,00,0.00,N,5,-1640,
20240213,17860,16140,20700,15510,9581958,173005980360,00,0.00,N,2,1820,
20240205,16040,18440,19280,14820,7249698,115973460120,00,0.00,N,5,-2010,
20240129,18050,19630,21950,16880,15119161,294799133090,00,0.00,N,5,-1750,
20240122,19800,11830,20350,11510,35761629,612704579610,00,0.00,N,2,8220,
20240115,11580,11250,11700,10480,889352,9975294560,00,0.00,N,2,330,
20240108,11250,11850,12560,11250,1864104,22356168540,00,0.00,N,5,-450,
20240102,11700,10900,13150,10810,2600747,31204127160,00,0.00,N,2,920,
20231226,10780,10790,11030,10670,263406,2847197790,00,0.00,N,5,-90,
20231218,10870,11230,11400,10870,643283,7193527610,00,0.00,N,5,-360,
20231211,11230,11170,11640,11170,569893,6494380240,00,0.00,N,5,-10,
20231204,11240,11620,12320,10910,1595920,18314864480,00,0.00,N,5,-350,
20231127,11590,10360,11910,9600,1346982,15132067330,00,0.00,N,2,1130,
20231120,10460,11040,11160,10180,514274,5496801930,00,0.00,N,5,-690,
20231113,11150,10300,11250,9900,716921,7575178250,00,0.00,N,2,900,
20231106,10250,9640,10950,9480,906258,9370760540,00,0.00,N,2,730,
20231030,9520,8510,9580,8510,412560,3726384410,00,0.00,N,2,880,
20231023,8640,8880,9450,8420,456089,4066622030,00,0.00,N,5,-340,
20231016,8980,9610,9910,8830,461787,4326435630,00,0.00,N,5,-620,
20231010,9600,9640,9900,8800,262256,2519070480,00,0.00,N,5,-10,
20231004,9610,10190,10190,9380,404372,3902664880,00,0.00,N,5,-580,
20230925,10190,10000,10250,9630,261029,2592044290,00,0.00,N,2,110,
20230918,10080,11000,11200,9930,510231,5339618200,00,0.00,N,5,-1010,
20230911,11090,11020,11610,10500,674734,7423271790,00,0.00,N,2,40,
20230904,11050,12100,12100,10800,723507,8274326630,00,0.00,N,5,-900,
20230828,11950,11250,12050,11130,1034020,12062090360,00,0.00,N,2,870,
20230821,11080,10900,11470,10520,869332,9598715090,00,0.00,N,2,130,
20230814,10950,10750,11240,10370,782390,8459007180,00,0.00,N,2,180,
20230807,10770,10800,11230,10560,849227,9194708190,00,0.00,N,5,-150,
20230731,10920,12650,13040,10760,1863291,21858709650,00,0.00,N,5,-1550,
20230724,12470,13320,13320,11440,1888669,23386199970,00,0.00,N,5,-820,
20230717,13290,12900,13700,12640,2123043,28051003530,00,0.00,N,2,260,
20230710,13030,12800,14130,12350,3868305,51137059920,00,0.00,N,2,230,
20230703,12800,14190,16440,12720,8052231,120176692630,00,0.00,N,5,-1460,
20230626,14260,14200,16150,13230,13631448,203133811370,00,0.00,N,5,-50,
20230619,14310,14810,16100,13730,9363614,141352790030,00,0.00,N,5,-420,
20230612,14730,10800,15020,10050,20935047,287079417990,00,0.00,N,2,4010,
20230605,10720,10500,10840,10360,402300,4250218530,00,0.00,N,2,270,
20230530,10450,10550,10980,10430,458117,4881540760,00,0.00,N,2,60,
20230522,10390,10590,10780,10290,524673,5520524450,00,0.00,N,5,-300,
20230515,10690,9820,11250,9430,2092531,21945430840,00,0.00,N,2,870,
20230508,9820,10200,10450,9750,503442,5070953850,00,0.00,N,5,-250,
20230502,10070,10200,10320,10000,304480,3083765240,00,0.00,N,5,-30,
20230424,10100,10390,11370,9920,2041261,21568432440,00,0.00,N,5,-290,
20230417,10390,11530,11700,10380,1087035,12088225170,00,0.00,N,5,-1050,
20230410,11440,12070,12100,11100,1535237,17567376620,00,0.00,N,5,-660,
20230403,12100,12500,13250,12060,3221210,40797670830,00,0.00,N,5,-330,
20230327,12430,13100,14290,12430,6970833,93828436050,00,0.00,N,5,-450,
20230320,12880,12700,13950,12030,5954180,77254906510,00,0.00,N,2,150,
20230313,12730,12470,13110,11460,2061535,25450615050,00,0.00,N,2,80,
20230306,12650,13250,13950,12470,2414599,31918549480,00,0.00,N,5,-340,
20230227,12990,12540,13220,12050,3470675,44152492810,00,0.00,N,2,740,
20230220,12250,11120,12350,10970,2733874,32378278120,00,0.00,N,2,1280,
20230213,10970,11780,12000,10800,1481189,16929710090,00,0.00,N,5,-1050,
20230206,12020,11940,12710,11310,4547461,55061189720,00,0.00,N,2,110,
20230130,11910,10910,12790,10160,7137111,83986332700,00,0.00,N,2,1130,
20230125,10780,11910,11930,10680,1365414,15348568210,00,0.00,N,5,-1120,
20230116,11900,11000,12100,11000,2643432,30409262250,00,0.00,N,2,950,
20230109,10950,9810,11000,9690,2947150,30884725910,00,0.00,N,2,1270,
20230102,9680,10250,10450,9170,2389512,23415588000,00,0.00,N,5,-420,
20221226,10100,9040,10350,9030,2694965,26638549730,00,0.00,N,2,1140,
20221219,8960,9500,9770,8960,984796,9293589000,00,0.00,N,5,-540,
20221212,9500,10000,10250,9310,1120478,10983182510,00,0.00,N,5,-500,
20221205,10000,11000,11050,9520,1449539,14561744610,00,0.00,N,5,-900,
20221128,10900,10850,11350,10400,2308201,25080760300,00,0.00,N,2,150,
20221121,10750,9010,10900,8980,4652539,46287758950,00,0.00,N,2,1740,
20221114,9010,8810,10350,8810,4951380,47095517360,00,0.00,N,2,300,
20221107,8710,8660,8970,8310,1165903,10092457580,00,0.00,N,2,110,
20221031,8600,7450,9780,7320,2865857,25777751280,00,0.00,N,2,1210,
20221024,7390,7740,8190,7250,625093,4847457910,00,0.00,N,5,-240,
20221017,7630,7110,9280,6950,3257499,27788532810,00,0.00,N,2,490,
20221011,7140,7450,7550,6810,250321,1778005180,00,0.00,N,5,-540,
20221004,7680,7310,7890,7300,182480,1375682160,00,0.00,N,2,410,
20220926,7270,7900,8000,6890,633861,4715407670,00,0.00,N,5,-830,
20220919,8100,9010,9060,8100,244503,2107567500,00,0.00,N,5,-1000,
20220913,9100,9170,9890,8930,578121,5429884850,00,0.00,N,2,70,
20220905,9030,9000,9870,8680,742451,7010442940,00,0.00,N,5,-120,
20220829,9150,8700,9350,8700,296769,2672557390,00,0.00,N,2,40,
20220822,9110,9350,9450,8790,367792,3335713620,00,0.00,N,5,-460,
20220816,9570,10050,10100,9510,328667,3208104410,00,0.00,N,5,-410,
20220808,9980,10400,11100,9910,1052583,10977811150,00,0.00,N,5,-320,
20220801,10300,10150,10650,9960,1128760,11621879130,00,0.00,N,2,150,
20220725,10150,9560,10450,9280,1175398,11667995150,00,0.00,N,2,590,
20220718,9560,8300,9940,8300,1140490,10696060790,00,0.00,N,2,1350,
20220711,8210,8620,8760,8150,200225,1672252360,00,0.00,N,5,-410,
20220704,8620,8290,8840,7820,332494,2797196330,00,0.00,N,2,330,
20220627,8290,8140,8930,8140,537327,4607218430,00,0.00,N,2,220,
20220620,8070,9630,9760,7540,1075750,9033784060,00,0.00,N,5,-1550,
20220613,9620,10800,10800,9260,913307,9109091570,00,0.00,N,5,-1480,
20220607,11100,11750,12050,11050,494196,5649404800,00,0.00,N,5,-700,
20220530,11800,11150,12500,11150,1728725,20687583850,00,0.00,N,2,750,
20220523,11050,11200,11750,10950,989722,11298722900,00,0.00,N,5,-50,
20220516,11100,10650,11250,10400,861953,9314714950,00,0.00,N,2,550,
20220509,10550,11000,11000,10100,773048,8122404400,00,0.00,N,5,-500,
20220502,11050,10500,12000,10500,1279786,14464152650,00,0.00,N,2,300,
20220425,10750,11000,11150,10400,627450,6743840000,00,0.00,N,5,-450,
20220418,11200,11600,11800,11100,500302,5754196800,00,0.00,N,5,-500,
20220411,11700,11700,12000,11300,542631,6348795400,00,0.00,N,5,-200,
20220404,11900,12300,12800,11750,818388,10134232400,00,0.00,N,5,-350,
20220328,12250,12750,12950,12150,881764,11079341950,00,0.00,N,5,-450,
20220321,12700,13050,13550,12400,2499796,32240982200,00,0.00,N,5,-250,
20220314,12950,11600,13400,11100,5442743,69426745800,00,0.00,N,2,1400,
20220307,11550,11650,11750,11250,428616,4934476250,00,0.00,N,5,-250,
20220228,11800,10750,12050,10700,1100260,12845632300,00,0.00,N,2,950,
20220221,10850,10900,11300,10450,984135,10697271650,00,0.00,N,5,-400,
20220214,11250,11400,11600,10550,1154809,12808331400,00,0.00,N,5,-450,
20220207,11700,11750,12600,11450,1457761,17451050900,00,0.00,N,3,0,
20220203,11700,11500,12150,11150,858523,9970691250,00,0.00,N,2,400,
20220124,11300,12600,12750,10400,2065166,23649409900,00,0.00,N,5,-1500,
20220117,12800,13200,13450,12050,2432916,31381607400,00,0.00,N,5,-150,
20220110,12950,13800,14250,12600,3835262,51701423200,00,0.00,N,5,-950,
20220103,13900,15700,16750,13300,18218980,279680685200,00,0.00,N,5,-1400,
20211227,15300,11400,16050,11250,15316414,223634516300,00,0.00,N,2,3900,
20211220,11400,11450,11600,10750,756183,8509871350,00,0.00,N,5,-100,
20211213,11500,11950,12050,11350,1013203,11772748950,00,0.00,N,5,-350,
20211206,11850,12050,12700,11650,1606471,19614115700,00,0.00,N,5,-450,
20211129,12300,11550,12500,10750,2205830,26254028350,00,0.00,N,5,-50,
20211122,12350,15250,15300,12150,3818278,51461528700,00,0.00,N,5,-2750,
20211115,15100,13600,16350,13100,11923596,175786000900,00,0.00,N,2,1600,
20211108,13500,12750,14800,12550,8266836,112367892050,00,0.00,N,2,700,
20211101,12800,12350,13800,12350,3779403,48609198350,00,0.00,N,2,450,
20211025,12350,13000,13900,12200,6045858,79494858950,00,0.00,N,5,-750,
20211018,13100,11350,13100,11150,5096558,61958573250,00,0.00,N,2,1900,
20211012,11200,10100,11800,9800,2202239,24041488910,00,0.00,N,2,1050,
20211005,10150,11000,11100,9600,1610406,16345908590,00,0.00,N,5,-1050,
20210927,11200,11500,11750,10700,2445581,27519111550,00,0.00,N,5,-500,
20210923,11700,12300,12450,11600,944958,11320802800,00,0.00,N,5,-850,
20210913,12550,12500,13450,11900,3672424,47121918600,00,0.00,N,2,50,
20210906,12500,13050,13250,12200,2081303,26604180650,00,0.00,N,5,-450,
20210830,12950,13950,14100,12650,3162248,41800618700,00,0.00,N,5,-1000,
20210823,13950,12800,14350,12600,8542403,116045587750,00,0.00,N,2,1450,
20210817,12500,14450,14700,12350,8682491,116615791150,00,0.00,N,5,-1700,
20210809,14200,16050,16600,13900,12744432,193262585100,00,0.00,N,5,-1850,
20210802,16050,10450,17350,10000,56838248,832516389400,00,0.00,N,2,5600,
20210726,10450,11300,12500,10400,7557994,86490550250,00,0.00,N,5,-750,
20210719,11200,11200,12200,11000,5368152,62199726350,00,0.00,N,5,-150,
20210712,11350,11950,13100,11250,9650818,119690013300,00,0.00,N,5,-450,