stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,33800,35150,37200,32800,67491,2378655500,00,0.00,N,5,-1350,
20250217,35150,35350,38500,33850,172776,6280283650,00,0.00,N,5,-200,
20250210,35350,35200,37200,33200,129982,4559523650,00,0.00,N,5,-450,
20250203,35800,35500,38900,35500,99570,3697499600,00,0.00,N,5,-250,
20250131,36050,35900,37500,35050,17674,642720000,00,0.00,N,2,150,
20250120,35900,32500,37700,31250,203241,7080753450,00,0.00,N,2,3350,
20250113,32550,31750,34100,29900,276297,8878843700,00,0.00,N,2,800,
20250106,31750,29800,31800,28700,183829,5531467300,00,0.00,N,2,2300,
20241230,29450,31900,31900,29000,115835,3491300300,00,0.00,N,5,-2450,
20241223,31900,32800,33650,31100,194926,6325480450,00,0.00,N,5,-50,
20241216,31950,30600,33650,30000,203130,6453444950,00,0.00,N,2,1300,
20241209,30650,27000,30850,25400,177261,4976358250,00,0.00,N,2,3550,
20241202,27100,27900,28950,25350,187418,5111796500,00,0.00,N,5,-800,
20241125,27900,27200,32200,26450,449524,13093608450,00,0.00,N,2,700,
20241118,27200,22500,27550,21950,231634,5764411800,00,0.00,N,2,4650,
20241111,22550,23500,24550,22300,127988,2975980050,00,0.00,N,5,-700,
20241104,23250,22800,24600,22100,123949,2887651300,00,0.00,N,2,450,
20241028,22800,22750,23450,21900,99757,2255809250,00,0.00,N,5,-50,
20241021,22850,24800,26650,22550,158374,3876633500,00,0.00,N,5,-2000,
20241014,24850,22000,26400,21750,156051,3768690400,00,0.00,N,2,2850,
20241007,22000,22300,23100,21700,110847,2481709050,00,0.00,N,5,-50,
20240930,22050,20900,22050,20450,66352,1415874300,00,0.00,N,2,1500,
20240923,20550,20700,21750,20350,103665,2169383000,00,0.00,N,5,-150,
20240919,20700,21400,21400,20300,45470,949816700,00,0.00,N,5,-100,
20240909,20800,20000,21000,19210,134043,2684354700,00,0.00,N,2,500,
20240902,20300,19100,22250,18080,345814,6840705260,00,0.00,N,2,1060,
20240826,19240,20400,20400,18400,96358,1855821440,00,0.00,N,5,-1160,
20240819,20400,20550,21350,19370,128885,2602761410,00,0.00,N,5,-300,
20240812,20700,21000,22000,20250,142814,2953706700,00,0.00,N,5,-550,
20240805,21250,23400,23450,19170,272216,5851965180,00,0.00,N,5,-2200,
20240729,23450,22500,24400,22100,237629,5498877950,00,0.00,N,2,1100,
20240722,22350,21700,23850,21150,206137,4589520700,00,0.00,N,2,650,
20240715,21700,21800,23650,20800,191408,4238795500,00,0.00,N,5,-100,
20240708,21800,21500,23400,21350,214617,4779331300,00,0.00,N,5,-100,
20240701,21900,23100,24950,21500,327936,7600817100,00,0.00,N,5,-1400,
20240624,23300,21650,28000,21600,1598172,41237226700,00,0.00,N,2,2600,
20240617,20700,14300,21300,14010,1292764,23896102900,00,0.00,N,2,6640,
20240610,14060,12540,14260,12300,328673,4341387910,00,0.00,N,2,1410,
20240603,12650,13080,13190,12550,77568,990624040,00,0.00,N,5,-430,
20240527,13080,13300,13360,12800,50058,652649130,00,0.00,N,5,-210,
20240520,13290,12970,13400,12790,111101,1459913380,00,0.00,N,2,330,
20240513,12960,12990,13340,12710,120164,1566559370,00,0.00,N,2,120,
20240507,12840,12840,13400,12580,50191,646370270,00,0.00,N,3,0,
20240429,12840,13410,13490,12500,71871,929830890,00,0.00,N,5,-540,
20240422,13380,12140,13700,11900,230624,2975850290,00,0.00,N,2,1260,
20240415,12120,12000,12350,11730,61374,736782150,00,0.00,N,2,120,
20240408,12000,12240,12480,11880,37506,450578130,00,0.00,N,5,-250,
20240401,12250,12220,12550,11960,88830,1085199570,00,0.00,N,2,30,
20240325,12220,12480,12480,11990,55199,671976430,00,0.00,N,2,100,
20240318,12120,12310,12740,11930,59762,734525380,00,0.00,N,5,-160,
20240311,12280,11970,12540,11760,64049,781430410,00,0.00,N,2,280,
20240304,12000,11250,12250,11090,103193,1200958300,00,0.00,N,2,670,
20240226,11330,11250,11490,10840,40368,450017780,00,0.00,N,2,390,
20240219,10940,11140,12200,10740,102178,1151692470,00,0.00,N,5,-190,
20240213,11130,11020,11790,10700,23488,263251460,00,0.00,N,2,180,
20240205,10950,10580,11100,10580,12657,135761230,00,0.00,N,2,230,
20240129,10720,10840,10900,10300,31991,339803710,00,0.00,N,5,-200,
20240122,10920,11090,11100,10530,17480,188627630,00,0.00,N,2,10,
20240115,10910,10770,11130,10500,18165,195547880,00,0.00,N,2,50,
20240108,10860,10920,11370,10720,25728,280334880,00,0.00,N,5,-30,
20240102,10890,11640,11640,10700,20354,224070040,00,0.00,N,5,-750,
20231226,11640,11830,11830,10900,47282,541584250,00,0.00,N,5,-200,
20231218,11840,11330,12200,11000,69685,795944530,00,0.00,N,2,510,
20231211,11330,11910,11910,10900,55451,618063070,00,0.00,N,5,-270,
20231204,11600,11500,11890,11060,47299,545966860,00,0.00,N,2,450,
20231127,11150,11000,11160,10510,297806,3297822740,00,0.00,N,2,400,
20231120,10750,10380,10900,10380,32620,345920200,00,0.00,N,2,180,
20231113,10570,10580,10610,10180,19565,203631790,00,0.00,N,2,80,
20231106,10490,10390,10890,10220,20770,215596030,00,0.00,N,2,110,
20231030,10380,10200,10400,9960,34317,346696860,00,0.00,N,2,180,
20231023,10200,10100,10400,9780,18152,182149400,00,0.00,N,2,180,
20231016,10020,10610,10960,9800,88344,921907720,00,0.00,N,5,-770,
20231010,10790,10650,10960,10000,58997,626778870,00,0.00,N,2,300,
20231004,10490,10700,10880,9870,30778,315131280,00,0.00,N,5,-210,
20230925,10700,10640,11290,10450,13489,144107250,00,0.00,N,5,-110,
20230918,10810,11500,11610,10560,117250,1314128490,00,0.00,N,5,-690,
20230911,11500,11520,11890,11350,113871,1313497220,00,0.00,N,5,-20,
20230904,11520,11490,11980,11000,126885,1468591510,00,0.00,N,5,-50,
20230828,11570,10230,11870,10230,107332,1204689040,00,0.00,N,2,1100,
20230821,10470,9360,10630,9300,104512,1063251870,00,0.00,N,2,1110,
20230814,9360,11350,11350,7600,422427,3936368850,00,0.00,N,5,-1930,
20230807,11290,11810,11810,11050,64747,735160040,00,0.00,N,5,-520,
20230731,11810,11700,12320,11430,100949,1198460240,00,0.00,N,2,100,
20230724,11710,12250,12250,10700,131389,1508158010,00,0.00,N,5,-260,
20230717,11970,12670,12680,11700,101846,1235080070,00,0.00,N,5,-710,
20230710,12680,12590,13130,12160,273075,3450180560,00,0.00,N,2,300,
20230703,12380,11640,12790,11400,261007,3202607640,00,0.00,N,2,740,
20230626,11640,11410,11850,11300,83999,972894200,00,0.00,N,2,110,
20230619,11530,11830,12070,11260,107954,1264462990,00,0.00,N,5,-350,
20230612,11880,11680,11960,11200,162015,1899916780,00,0.00,N,2,280,
20230605,11600,10910,11800,10910,110681,1265966720,00,0.00,N,2,680,
20230530,10920,10570,11380,10530,95965,1045105620,00,0.00,N,2,340,
20230522,10580,10390,11230,10100,169932,1839486390,00,0.00,N,2,230,
20230515,10350,10410,10550,10000,54948,569314350,00,0.00,N,5,-60,
20230508,10410,10360,10660,10250,84167,877490270,00,0.00,N,5,-10,
20230502,10420,10260,10650,10250,53565,558535440,00,0.00,N,2,160,
20230424,10260,10260,10500,10020,96053,981933490,00,0.00,N,5,-50,
20230417,10310,10330,10520,10090,129430,1335335880,00,0.00,N,2,50,
20230410,10260,9970,10330,9590,105534,1050255140,00,0.00,N,2,290,
20230403,9970,10030,10560,9810,98792,1005011320,00,0.00,N,5,-10,
20230327,9980,9710,10090,9470,91894,905166130,00,0.00,N,2,280,
20230320,9700,9860,10170,9280,124180,1204571210,00,0.00,N,5,-300,
20230313,10000,10580,10580,9230,172835,1715411160,00,0.00,N,5,-590,
20230306,10590,10730,10970,10530,114739,1234016160,00,0.00,N,5,-140,
20230227,10730,11720,11720,10360,197802,2179420430,00,0.00,N,5,-1010,
20230220,11740,12900,12900,11690,408376,4944373580,00,0.00,N,5,-1270,
20230213,13010,13300,15120,13010,973468,13574763470,00,0.00,N,5,-180,
20230206,13190,12920,13300,12480,102070,1315049830,00,0.00,N,2,150,
20230130,13040,12910,13530,12720,125425,1637217690,00,0.00,N,2,140,
20230125,12900,12430,13200,12300,46592,592152720,00,0.00,N,2,500,
20230116,12400,12950,13000,12200,60299,755746950,00,0.00,N,5,-550,
20230109,12950,12550,13150,12450,96845,1234464200,00,0.00,N,2,550,
20230102,12400,12650,12850,11750,106816,1301104950,00,0.00,N,5,-200,
20221226,12600,12300,13250,12200,223883,2846315350,00,0.00,N,2,300,
20221219,12300,12950,13300,12000,160956,1988890150,00,0.00,N,5,-800,
20221212,13100,12700,13250,12400,88847,1140795200,00,0.00,N,2,400,
20221205,12700,12950,13150,12500,114709,1465265050,00,0.00,N,5,-150,
20221128,12850,13300,13450,12700,100313,1299875100,00,0.00,N,5,-450,
20221121,13300,13550,13700,12600,90141,1194989000,00,0.00,N,5,-150,
20221114,13450,12800,13900,12700,134804,1786868650,00,0.00,N,2,600,
20221107,12850,12950,13050,12400,75833,962484500,00,0.00,N,2,150,
20221031,12700,13100,13200,12400,87698,1117572100,00,0.00,N,5,-150,
20221024,12850,12200,13250,12000,63585,797148000,00,0.00,N,2,650,
20221017,12200,12700,13300,12000,46907,590887750,00,0.00,N,5,-700,
20221011,12900,13650,13650,12450,78458,1011433300,00,0.00,N,5,-750,
20221004,13650,13550,14000,13000,58124,786219750,00,0.00,N,2,350,
20220926,13300,14500,14550,12750,172469,2336964550,00,0.00,N,5,-1400,
20220919,14700,15000,15150,14350,62210,922883850,00,0.00,N,5,-450,
20220913,15150,15750,15900,14900,80835,1238383600,00,0.00,N,5,-500,
20220905,15650,16050,16800,15600,87565,1407660400,00,0.00,N,5,-650,
20220829,16300,15650,17000,15650,143779,2345684150,00,0.00,N,2,50,
20220822,16250,16250,17050,15500,242014,3973739250,00,0.00,N,5,-250,
20220816,16500,15300,16950,14950,271512,4381521900,00,0.00,N,2,1450,
20220808,15050,14100,15750,14000,289575,4310672500,00,0.00,N,2,950,
20220801,14100,14050,14550,13750,106375,1511968000,00,0.00,N,2,250,
20220725,13850,13300,13900,12950,121624,1642775250,00,0.00,N,2,550,
20220718,13300,12650,13600,12650,70376,926650000,00,0.00,N,2,650,
20220711,12650,13750,13900,12350,78048,1015234750,00,0.00,N,5,-1100,
20220704,13750,14650,14800,13250,112789,1561230050,00,0.00,N,5,-900,
20220627,14650,14450,15450,14000,150202,2227218050,00,0.00,N,2,400,
20220620,14250,14850,15100,13650,170416,2435537850,00,0.00,N,5,-550,
20220613,14800,15400,15450,14150,118740,1763210950,00,0.00,N,5,-950,
20220607,15750,15150,15800,14750,93684,1442422050,00,0.00,N,2,750,
20220530,15000,14900,15250,14750,40774,612291300,00,0.00,N,2,100,
20220523,14900,14900,15150,13800,193338,2774271600,00,0.00,N,3,0,
20220516,14900,16300,16300,14600,101945,1556653250,00,0.00,N,5,-1300,
20220509,16200,16400,16400,15200,131045,2070104950,00,0.00,N,5,-200,
20220502,16400,16700,17350,15950,98406,1639685250,00,0.00,N,5,-400,
20220425,16800,16850,16950,16000,129978,2156196100,00,0.00,N,5,-150,
20220418,16950,17100,17450,16300,191807,3227558450,00,0.00,N,2,100,
20220411,16850,14900,17000,14800,257696,4158308550,00,0.00,N,2,1950,
20220404,14900,15800,15950,14700,131712,2001071650,00,0.00,N,5,-900,
20220328,15800,14850,16200,14550,432449,6626663500,00,0.00,N,2,1650,
20220321,14150,13800,14650,13450,86191,1216660200,00,0.00,N,2,250,
20220314,13900,14500,14500,13250,105199,1435928750,00,0.00,N,5,-450,
20220307,14350,15150,15250,13800,77496,1122621800,00,0.00,N,5,-850,
20220228,15200,14700,16750,14350,187249,2847252650,00,0.00,N,2,700,
20220221,14500,13650,14850,12750,182877,2590201250,00,0.00,N,2,850,
20220214,13650,12700,13650,11850,147128,1869449300,00,0.00,N,2,850,
20220207,12800,14000,14000,12750,147736,1968300600,00,0.00,N,5,-1200,
20220203,14000,13750,14300,13600,84479,1171183850,00,0.00,N,2,350,
20220124,13650,14900,14950,12500,618401,8350207321,00,0.00,N,5,-1400,
20220117,15050,17200,17250,14750,393607,6177050500,00,0.00,N,5,-2400,
20220110,17450,14500,17950,14300,747566,12298053000,00,0.00,N,2,2950,
20220103,14500,13900,15100,13550,265253,3801410850,00,0.00,N,2,700,
20211227,13800,13250,14050,12500,246593,3239370650,00,0.00,N,2,800,
20211220,13000,13250,13250,12250,177208,2245605450,00,0.00,N,5,-200,
20211213,13200,12600,13600,12600,233807,3094714500,00,0.00,N,2,600,
20211206,12600,11350,12750,11150,128782,1563342050,00,0.00,N,2,1050,
20211129,11550,11200,11650,10250,152832,1662343200,00,0.00,N,2,850,
20211122,10700,11100,11400,10600,137721,1493688100,00,0.00,N,5,-500,
20211115,11200,11800,11800,10700,167147,1853813450,00,0.00,N,5,-400,
20211108,11600,11700,12050,10800,145430,1659539800,00,0.00,N,5,-100,
20211101,11700,12600,13200,11550,181356,2243904200,00,0.00,N,5,-900,
20211025,12600,11250,13850,11250,491409,6276248850,00,0.00,N,2,1350,
20211018,11250,11700,11950,11050,67066,765834200,00,0.00,N,5,-450,
20211012,11700,10400,12000,10400,112017,1274949150,00,0.00,N,2,1300,
20211005,10400,10750,10950,10000,110042,1132999500,00,0.00,N,5,-350,
20210927,10750,11600,11900,10650,101393,1125154000,00,0.00,N,5,-850,
20210923,11600,12050,12050,11250,52231,608313550,00,0.00,N,5,-450,
20210913,12050,12500,12800,12000,95494,1174685500,00,0.00,N,5,-450,
20210906,12500,11500,12600,11400,172961,2082775950,00,0.00,N,2,1100,
20210830,11400,10350,11650,10300,121024,1325429250,00,0.00,N,2,1100,
20210823,10300,9960,10550,9800,139267,1418062030,00,0.00,N,2,500,
20210817,9800,11650,11700,9720,271578,2860828380,00,0.00,N,5,-1950,
20210809,11750,11850,12500,11000,305623,3599026200,00,0.00,N,2,150,
20210802,11600,11350,12050,11250,106638,1241875150,00,0.00,N,2,250,
20210726,11350,11900,12000,11300,101781,1180008300,00,0.00,N,5,-600,
20210719,11950,12150,12200,11550,130930,1551189050,00,0.00,N,5,-200,
20210712,12150,12050,12600,12000,137102,1685615700,00,0.00,N,2,100,