stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,10840,11680,12040,10840,1595470,18299910370,00,0.00,N,5,-1330,
20250217,12170,11610,12880,11510,2665641,32486414190,00,0.00,N,2,470,
20250210,11700,12110,14020,11600,6879690,88158380720,00,0.00,N,5,-700,
20250203,12400,10930,13780,10080,12483263,152781878260,00,0.00,N,2,1390,
20250131,11010,10890,11120,10590,357880,3880422100,00,0.00,N,2,90,
20250120,10920,10600,12620,10290,10079641,118460918210,00,0.00,N,5,-130,
20250113,11050,10980,11970,9710,7108704,78569887550,00,0.00,N,5,-440,
20250106,11490,14400,16380,10240,12834742,174468963740,00,0.00,N,5,-2590,
20241230,14080,13780,15130,13750,21290442,306946120040,00,0.00,N,2,1470,
20241223,12610,10200,12610,9600,12349882,139935692180,00,0.00,N,2,2860,
20241216,9750,10300,12480,9530,19792327,224297048910,00,0.00,N,5,-380,
20241209,10130,7150,11580,6520,25398962,257347671000,00,0.00,N,2,2950,
20241202,7180,8140,8390,6860,2808620,22077206270,00,0.00,N,5,-690,
20241125,7870,7510,8920,7470,5786291,47317554870,00,0.00,N,2,550,
20241118,7320,7730,8200,7030,3457183,25903504050,00,0.00,N,2,190,
20241111,7130,7890,8450,6760,9021397,70396659000,00,0.00,N,5,-480,
20241104,7610,7220,8950,6600,9966194,81633451440,00,0.00,N,2,420,
20241028,7190,7260,8370,7130,7366691,56701781830,00,0.00,N,5,-70,
20241021,7260,6860,7560,6300,8129071,57144814740,00,0.00,N,2,380,
20241014,6880,5740,7620,5730,11403874,81063750360,00,0.00,N,2,1100,
20241007,5780,5800,5950,5760,102013,596730550,00,0.00,N,5,-40,
20240930,5820,6010,6040,5740,114166,668054130,00,0.00,N,5,-160,
20240923,5980,5850,6230,5810,497375,2971345020,00,0.00,N,2,100,
20240919,5880,5720,6440,5590,940135,5760724780,00,0.00,N,2,160,
20240909,5720,5600,5930,5580,416223,2371532580,00,0.00,N,5,-40,
20240902,5760,6320,6740,5690,2143075,13401920470,00,0.00,N,5,-410,
20240826,6170,6500,7090,6020,4473898,29841188930,00,0.00,N,5,-420,
20240819,6590,5710,7140,5500,7372614,49172570270,00,0.00,N,2,890,
20240812,5700,5570,5890,5560,108811,621701290,00,0.00,N,2,60,
20240805,5640,5700,5840,4800,321352,1732303450,00,0.00,N,5,-350,
20240729,5990,6160,6270,5970,148293,905407970,00,0.00,N,5,-200,
20240722,6190,6500,6530,5950,266273,1651941380,00,0.00,N,5,-260,
20240715,6450,6390,6900,6310,498144,3262646100,00,0.00,N,2,30,
20240708,6420,6400,6610,6400,211274,1372341080,00,0.00,N,5,-10,
20240701,6430,6700,6980,6310,565676,3737678890,00,0.00,N,5,-210,
20240624,6640,7450,8190,6640,3310278,24960130800,00,0.00,N,5,-980,
20240617,7620,6320,8370,6310,11822034,92837299810,00,0.00,N,2,1310,
20240610,6310,6500,7160,6200,1504481,10050737990,00,0.00,N,5,-190,
20240603,6500,6580,6650,6460,66447,433971560,00,0.00,N,5,-80,
20240527,6580,6630,6910,6500,132096,876045740,00,0.00,N,5,-100,
20240520,6680,7000,7050,6630,158193,1074393310,00,0.00,N,5,-320,
20240513,7000,7010,7200,6920,105256,742427230,00,0.00,N,5,-10,
20240507,7010,7040,7080,6900,86334,603476670,00,0.00,N,5,-30,
20240429,7040,6800,7060,6780,98421,681770320,00,0.00,N,2,260,
20240422,6780,6760,6930,6680,146613,995666790,00,0.00,N,2,30,
20240415,6750,6950,6950,6570,198166,1336702480,00,0.00,N,5,-270,
20240408,7020,6960,7050,6710,138209,948209460,00,0.00,N,2,70,
20240401,6950,7440,7600,6950,295176,2127568730,00,0.00,N,5,-530,
20240325,7480,7540,8150,7470,724226,5693600780,00,0.00,N,5,-60,
20240318,7540,7730,7950,7490,354071,2701553030,00,0.00,N,5,-60,
20240311,7600,8090,8130,7530,429800,3356133820,00,0.00,N,5,-610,
20240304,8210,8120,8580,8010,922397,7621810750,00,0.00,N,2,90,
20240226,8120,8200,8380,7820,781258,6342642770,00,0.00,N,2,10,
20240219,8110,8920,9300,7820,3991150,33956631290,00,0.00,N,5,-90,
20240213,8200,7430,9320,7400,6091631,52047381710,00,0.00,N,2,1010,
20240205,7190,7080,7290,6900,176671,1252672700,00,0.00,N,2,150,
20240129,7040,7330,7470,6890,330145,2334297630,00,0.00,N,5,-280,
20240122,7320,7280,7590,7170,453371,3343170180,00,0.00,N,2,110,
20240115,7210,7280,7420,6970,320205,2307681270,00,0.00,N,5,-210,
20240108,7420,7300,7890,7100,1067857,8033525000,00,0.00,N,2,220,
20240102,7200,6950,7370,6920,327327,2347175970,00,0.00,N,2,280,
20231226,6920,7070,7080,6840,179295,1240138900,00,0.00,N,5,-150,
20231218,7070,7040,7390,6950,573591,4082544010,00,0.00,N,5,-30,
20231211,7100,6950,8310,6860,3867470,29511894920,00,0.00,N,2,140,
20231204,6960,6680,7210,6610,1582345,11035859760,00,0.00,N,2,280,
20231127,6680,6730,6930,6340,596986,3942934990,00,0.00,N,5,-10,
20231120,6690,6510,6820,6480,348519,2333681580,00,0.00,N,2,180,
20231113,6510,6270,6540,6060,238368,1507165630,00,0.00,N,2,250,
20231106,6260,6830,6850,6200,293952,1910720720,00,0.00,N,5,-400,
20231030,6660,6240,6750,6240,315258,2050494930,00,0.00,N,2,430,
20231023,6230,6300,6900,6210,562923,3669388140,00,0.00,N,5,-160,
20231016,6390,7010,7090,6340,977731,6598778580,00,0.00,N,5,-640,
20231010,7030,8070,8870,6910,6126334,49415614090,00,0.00,N,5,-1000,
20231004,8030,6810,8530,6670,6916008,54009786010,00,0.00,N,2,1220,
20230925,6810,6810,6970,6490,362248,2440647710,00,0.00,N,5,-180,
20230918,6990,7450,8620,6990,4927629,39155339530,00,0.00,N,5,-380,
20230911,7370,7400,8120,7080,1242187,9436608610,00,0.00,N,5,-30,
20230904,7400,8180,8350,7300,1311995,10326618880,00,0.00,N,5,-780,
20230828,8180,8440,10720,7960,13527995,129008430250,00,0.00,N,5,-30,
20230821,8210,6580,11190,6560,14443848,136845096430,00,0.00,N,2,1610,
20230814,6600,7420,8050,6350,1610153,11948402710,00,0.00,N,5,-820,
20230807,7420,6900,8750,6860,5134560,40689254630,00,0.00,N,2,450,
20230731,6970,6920,8300,6650,3167042,24173988270,00,0.00,N,2,100,
20230724,6870,7130,7190,6150,430027,2837095070,00,0.00,N,5,-330,
20230717,7200,7390,7490,6900,295213,2108286340,00,0.00,N,5,-240,
20230710,7440,7170,7850,7120,470852,3545822810,00,0.00,N,2,220,
20230703,7220,7740,8020,7110,528670,4007661360,00,0.00,N,5,-580,
20230626,7800,9100,9930,7710,3686637,33483487990,00,0.00,N,5,-1270,
20230619,9070,8750,9500,8540,1831540,16632859340,00,0.00,N,2,390,
20230612,8680,8760,8890,8270,1223347,10569187810,00,0.00,N,5,-70,
20230605,8750,8150,10080,8120,9753682,90531182090,00,0.00,N,2,590,
20230530,8160,7710,8930,7550,4144262,34516809720,00,0.00,N,2,610,
20230522,7550,7860,8280,7520,1086528,8571338760,00,0.00,N,5,-170,
20230515,7720,8150,8150,7110,2112200,16056076430,00,0.00,N,5,-570,
20230508,8290,7950,9580,7750,5863904,52939905160,00,0.00,N,2,340,
20230502,7950,8010,8410,7850,281257,2292273650,00,0.00,N,5,-100,
20230424,8050,8600,8630,7990,746591,6229610750,00,0.00,N,5,-490,
20230417,8540,8710,9310,8510,1447574,12839583610,00,0.00,N,5,-280,
20230410,8820,10930,10930,8470,2978795,27105437930,00,0.00,N,5,-2110,
20230403,10930,10920,11260,9900,2262092,23996424420,00,0.00,N,2,30,
20230327,10900,12280,12360,10390,3037734,34084699850,00,0.00,N,5,-1850,
20230320,12750,10090,13660,9990,16215844,192347916900,00,0.00,N,2,2460,
20230313,10290,11860,12700,9780,13902537,149326395390,00,0.00,N,5,-1570,
20230306,11860,6350,11860,6200,30949664,298989490640,00,0.00,N,2,5800,
20230227,6060,6000,6060,5650,431690,2539568900,00,0.00,N,2,60,
20230220,6000,5550,6200,5550,1557136,9328724470,00,0.00,N,2,480,
20230213,5520,5720,5960,5470,340894,1935537420,00,0.00,N,5,-170,
20230206,5690,5820,6020,5640,648484,3803646550,00,0.00,N,5,-150,
20230130,5840,5780,6000,5600,734164,4252168350,00,0.00,N,2,100,
20230125,5740,5540,5780,5520,571028,3236094380,00,0.00,N,2,300,
20230116,5440,5500,5700,5350,1365682,7565220290,00,0.00,N,2,30,
20230109,5410,5100,6210,5050,6740366,39550323040,00,0.00,N,2,390,
20230102,5020,5220,5730,4750,2279922,12231233025,00,0.00,N,5,-220,
20221226,5240,5520,5520,5000,122434,650466090,00,0.00,N,5,-280,
20221219,5520,5550,5660,5210,208955,1151535610,00,0.00,N,5,-70,
20221212,5590,5610,5620,5430,125877,694954830,00,0.00,N,2,40,
20221205,5550,5600,5700,5440,117758,654893390,00,0.00,N,5,-80,
20221128,5630,5370,5690,5260,108910,600396780,00,0.00,N,2,230,
20221121,5400,5410,5440,5160,94294,499537600,00,0.00,N,3,0,
20221114,5400,5260,5450,5200,96651,513426850,00,0.00,N,2,140,
20221107,5260,5050,5310,5030,161484,838911140,00,0.00,N,2,220,
20221031,5040,4840,5150,4840,120508,598177455,00,0.00,N,2,205,
20221024,4835,4760,4950,4720,144105,694765925,00,0.00,N,2,100,
20221017,4735,4730,4965,4695,89682,432996680,00,0.00,N,5,-15,
20221011,4750,4970,5130,4475,265262,1264152370,00,0.00,N,5,-270,
20221004,5020,4835,5110,4835,79483,394345620,00,0.00,N,2,210,
20220926,4810,5500,5500,4610,281955,1424862465,00,0.00,N,5,-780,
20220919,5590,5890,5940,5550,204106,1174557130,00,0.00,N,5,-310,
20220913,5900,6030,6070,5770,157358,933568810,00,0.00,N,5,-10,
20220905,5910,6080,6140,5910,214207,1291673870,00,0.00,N,5,-220,
20220829,6130,5960,6630,5920,1494184,9413188090,00,0.00,N,5,-30,
20220822,6160,6430,6430,5920,224096,1384095840,00,0.00,N,5,-310,
20220816,6470,6820,6820,6390,316273,2086120250,00,0.00,N,5,-300,
20220808,6770,6630,7550,6540,6981572,50191197980,00,0.00,N,2,140,
20220801,6630,6420,7280,6300,3117903,21536564330,00,0.00,N,2,210,
20220725,6420,6350,6560,6310,239871,1537763040,00,0.00,N,2,10,
20220718,6410,6200,6640,6200,588613,3756081650,00,0.00,N,2,310,
20220711,6100,6340,6650,5980,433495,2725149770,00,0.00,N,5,-170,
20220704,6270,6240,6420,5720,335994,2070144080,00,0.00,N,2,290,
20220627,5980,5730,6500,5730,660736,4051758130,00,0.00,N,2,370,
20220620,5610,6800,7360,5450,2605539,16870944170,00,0.00,N,5,-1180,
20220613,6790,7600,7620,6540,2247533,16010974760,00,0.00,N,5,-940,
20220607,7730,8690,9280,7720,4437434,38173760530,00,0.00,N,5,-960,
20220530,8690,8520,8920,8450,3973761,34469229600,00,0.00,N,5,-20,
20220523,8710,6670,9530,6420,14723121,127623346380,00,0.00,N,2,2040,
20220516,6670,6400,7090,6260,682200,4615055080,00,0.00,N,2,370,
20220509,6300,6450,6600,6080,219226,1372279020,00,0.00,N,5,-170,
20220502,6470,6710,7200,6380,411187,2791343840,00,0.00,N,5,-220,
20220425,6690,6660,6840,6440,243631,1614797520,00,0.00,N,5,-50,
20220418,6740,6940,7170,6630,232654,1600100410,00,0.00,N,5,-190,
20220411,6930,6980,7230,6640,252164,1731104990,00,0.00,N,5,-140,
20220404,7070,7320,7600,6930,372702,2720161940,00,0.00,N,5,-250,
20220328,7320,7410,7820,7310,981361,7460717020,00,0.00,N,5,-90,
20220321,7410,7290,7520,7120,561133,4121855060,00,0.00,N,2,120,
20220314,7290,7500,7500,7040,514075,3733562330,00,0.00,N,5,-160,
20220307,7450,7080,7950,6770,3129151,23096547200,00,0.00,N,2,190,
20220228,7260,6140,7940,6050,4881167,36192854150,00,0.00,N,2,1130,
20220221,6130,7050,7180,6070,1169345,7909163430,00,0.00,N,5,-470,
20220214,6600,6400,7640,5750,3323171,23553094020,00,0.00,N,2,170,
20220207,6430,6690,6930,6400,182962,1206587820,00,0.00,N,5,-260,
20220203,6690,6370,6780,6370,61069,402433400,00,0.00,N,2,390,
20220124,6300,7200,7320,5890,404948,2654608570,00,0.00,N,5,-920,
20220117,7220,7300,7370,6790,381236,2700830510,00,0.00,N,2,40,
20220110,7180,7960,8170,7130,1523344,11978231980,00,0.00,N,5,-780,
20220103,7960,6900,8250,6710,3688564,28734958700,00,0.00,N,2,1060,
20211227,6900,6740,7030,6640,152228,1035459190,00,0.00,N,2,180,
20211220,6720,6460,6730,6280,114147,743344600,00,0.00,N,2,250,
20211213,6470,6560,6640,6390,80354,522409970,00,0.00,N,5,-90,
20211206,6560,6370,6640,6360,165671,1072689690,00,0.00,N,2,190,
20211129,6370,6450,6640,5860,241297,1504622880,00,0.00,N,5,-330,
20211122,6700,7130,7200,6680,329568,2281992080,00,0.00,N,5,-430,
20211115,7130,6800,7590,6790,578685,4216828460,00,0.00,N,2,400,
20211108,6730,6610,7120,6540,287697,1962071400,00,0.00,N,2,30,
20211101,6700,6620,7060,6540,194061,1327433140,00,0.00,N,5,-50,
20211025,6750,6850,7010,6750,119751,822172600,00,0.00,N,5,-160,
20211018,6910,6780,7160,6700,189799,1302972530,00,0.00,N,2,130,
20211012,6780,6450,6830,6280,140563,918339500,00,0.00,N,2,350,
20211005,6430,6770,6770,6040,355973,2256390440,00,0.00,N,5,-380,
20210927,6810,6980,7250,6600,273841,1888709680,00,0.00,N,5,-170,
20210923,6980,7180,7180,6910,95622,670068170,00,0.00,N,5,-220,
20210913,7200,7280,7500,7010,159315,1143060500,00,0.00,N,5,-80,
20210906,7280,7710,7710,7050,175700,1301068020,00,0.00,N,5,-390,
20210830,7670,7650,7700,7380,195629,1475184450,00,0.00,N,2,150,
20210823,7520,6800,7530,6710,345643,2480960030,00,0.00,N,2,700,
20210817,6820,7500,7500,6500,402806,2820893170,00,0.00,N,5,-680,
20210809,7500,8090,8090,6950,338481,2587822710,00,0.00,N,5,-600,
20210802,8100,8100,8440,7820,465057,3776726560,00,0.00,N,2,50,
20210726,8050,8840,8840,8050,648401,5437822370,00,0.00,N,5,-780,
20210719,8830,9410,9660,8780,1885041,17424341410,00,0.00,N,5,-520,
20210712,9350,9360,9460,8720,2526958,22997480590,00,0.00,N,5,-90,