stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,7990,8200,8200,7600,38,301350,00,0.00,N,5,-10,
20250217,8000,7690,8000,7210,2562,19938290,00,0.00,N,2,310,
20250210,7690,6390,8000,6390,2776,19382470,00,0.00,N,2,1400,
20250203,6290,5180,6290,5170,7722,41865450,00,0.00,N,2,1100,
20250131,5190,5000,5190,5000,1384,7158780,00,0.00,N,2,390,
20250120,4800,5000,5400,4700,1552,7537670,00,0.00,N,5,-590,
20250113,5390,5400,5590,5060,3408,17869660,00,0.00,N,5,-210,
20250106,5600,5780,5970,5100,2951,16257940,00,0.00,N,5,-190,
20241230,5790,4700,5790,4505,6894,35161080,00,0.00,N,2,845,
20241223,4945,5400,6000,4770,9540,47413925,00,0.00,N,5,-615,
20241216,5560,6790,6790,5560,10776,63830560,00,0.00,N,5,-1230,
20241209,6790,6800,6980,6400,2863,18738890,00,0.00,N,5,-370,
20241202,7160,7190,7190,6650,1297,9030550,00,0.00,N,5,-40,
20241125,7200,7780,7780,7000,727,5232940,00,0.00,N,5,-440,
20241118,7640,7800,7800,7210,1514,10967840,00,0.00,N,2,140,
20241111,7500,7530,8000,7050,6116,46246720,00,0.00,N,5,-40,
20241104,7540,7590,7740,7150,1880,13678310,00,0.00,N,2,140,
20241028,7400,7400,7600,7130,1848,13607700,00,0.00,N,3,0,
20241021,7400,7600,7800,7300,4398,33559590,00,0.00,N,5,-180,
20241014,7580,7780,7800,7250,6277,47400250,00,0.00,N,5,-200,
20241007,7780,7780,7780,7600,75,572690,00,0.00,N,5,-10,
20240930,7790,7850,7850,7790,788,6139750,00,0.00,N,5,-110,
20240923,7900,7830,8190,7100,20310,150421240,00,0.00,N,5,-190,
20240919,8090,8000,8190,7810,2202,17390630,00,0.00,N,5,-210,
20240909,8300,7600,8400,7450,3913,30869730,00,0.00,N,2,210,
20240902,8090,8100,8150,7430,906,7040000,00,0.00,N,5,-30,
20240826,8120,7810,8140,7360,244,1863900,00,0.00,N,5,-50,
20240819,8170,8090,8190,7840,304,2408540,00,0.00,N,5,-10,
20240812,8180,7750,8500,7610,1647,13539890,00,0.00,N,2,480,
20240805,7700,7410,7780,7400,426,3209990,00,0.00,N,2,300,
20240729,7400,7490,7560,7300,2535,18702520,00,0.00,N,5,-100,
20240722,7500,7550,7590,7290,71,531840,00,0.00,N,5,-40,
20240715,7540,7500,7590,7300,539,3943920,00,0.00,N,2,40,
20240708,7500,7520,7700,7400,51,384500,00,0.00,N,5,-140,
20240701,7640,8000,8000,7200,1267,9500540,00,0.00,N,5,-160,
20240624,7800,7740,7800,7370,2141,16220500,00,0.00,N,2,30,
20240617,7770,7840,7880,7600,87,676360,00,0.00,N,5,-80,
20240610,7850,7780,7870,7500,197,1517930,00,0.00,N,5,-20,
20240603,7870,7990,7990,7600,1458,11130330,00,0.00,N,5,-120,
20240527,7990,7770,8090,7610,2298,18241910,00,0.00,N,2,220,
20240520,7770,7800,7800,7500,194,1501830,00,0.00,N,5,-20,
20240513,7790,7780,8300,7500,67,531090,00,0.00,N,2,10,
20240507,7780,7770,7990,7600,791,6089690,00,0.00,N,5,-20,
20240429,7800,7800,7990,7600,130,1011760,00,0.00,N,2,30,
20240422,7770,7600,7800,7550,1267,9582590,00,0.00,N,2,240,
20240415,7530,7730,7900,7270,1443,10776830,00,0.00,N,5,-200,
20240408,7730,7930,7930,7500,470,3561320,00,0.00,N,5,-200,
20240401,7930,7800,8200,7690,1752,13923240,00,0.00,N,2,140,
20240325,7790,7970,7980,7300,6961,52927480,00,0.00,N,5,-10,
20240318,7800,8580,8690,7250,34259,255123770,00,0.00,N,5,-780,
20240311,8580,8890,9100,8430,9568,82434400,00,0.00,N,5,-200,
20240304,8780,8600,8990,8600,8319,72475220,00,0.00,N,2,180,
20240226,8600,8490,8690,8370,6527,55578070,00,0.00,N,2,170,
20240219,8430,8430,8600,7890,8454,69682800,00,0.00,N,5,-120,
20240213,8550,8620,8620,8360,3268,27772110,00,0.00,N,5,-60,
20240205,8610,8460,8610,8250,2258,19097150,00,0.00,N,2,140,
20240129,8470,8630,8630,8060,3342,27905150,00,0.00,N,5,-150,
20240122,8620,8630,8700,8350,2599,22186690,00,0.00,N,5,-10,
20240115,8630,8870,8880,8520,818,6991130,00,0.00,N,5,-230,
20240108,8860,8770,8860,8750,30,262800,00,0.00,N,2,90,
20240102,8770,8870,8870,8520,4587,40019640,00,0.00,N,5,-100,
20231226,8870,8760,8870,8450,2825,24483120,00,0.00,N,2,110,
20231218,8760,8900,8900,8320,4053,35392950,00,0.00,N,5,-130,
20231211,8890,8940,8940,8400,16683,141079580,00,0.00,N,5,-50,
20231204,8940,8680,8940,8100,16550,140290050,00,0.00,N,2,390,
20231127,8550,7920,8680,7900,3047,24826960,00,0.00,N,2,650,
20231120,7900,7810,8100,7600,3902,30396670,00,0.00,N,2,90,
20231113,7810,7620,8000,7500,3677,28332680,00,0.00,N,5,-350,
20231106,8160,7520,8170,7520,614,4851950,00,0.00,N,2,520,
20231030,7640,8100,8100,7500,2082,15858700,00,0.00,N,5,-400,
20231023,8040,8070,8150,7800,89,710900,00,0.00,N,5,-30,
20231016,8070,7990,8070,7930,154,1230020,00,0.00,N,5,-30,
20231010,8100,8170,8290,7960,134,1072270,00,0.00,N,5,-80,
20231004,8180,8050,8280,7900,523,4134150,00,0.00,N,5,-50,
20230925,8230,8280,8280,7990,2823,22686510,00,0.00,N,5,-30,
20230918,8260,8110,8290,7950,2228,17870520,00,0.00,N,2,140,
20230911,8120,8270,8290,7900,2544,20445700,00,0.00,N,5,-360,
20230904,8480,8440,8590,8010,5146,41779990,00,0.00,N,2,40,
20230828,8440,8120,8600,7960,12653,102463390,00,0.00,N,2,320,
20230821,8120,8360,8430,7970,6102,49651060,00,0.00,N,5,-240,
20230814,8360,8200,8500,7900,6461,52288690,00,0.00,N,5,-70,
20230807,8430,8590,8600,8010,6003,49684490,00,0.00,N,5,-160,
20230731,8590,8990,8990,8260,3645,30914270,00,0.00,N,5,-300,
20230724,8890,9000,9000,8240,11575,99043430,00,0.00,N,5,-110,
20230717,9000,8820,9300,8820,5324,47866180,00,0.00,N,2,380,
20230710,8620,8810,9220,8610,6211,54716500,00,0.00,N,5,-360,
20230703,8980,8440,9950,8430,21088,192321900,00,0.00,N,2,540,
20230626,8440,8590,8590,8150,8968,73426960,00,0.00,N,2,110,
20230619,8330,8550,8860,8120,862,7107090,00,0.00,N,5,-60,
20230612,8390,8270,8540,7930,7612,61893190,00,0.00,N,2,480,
20230605,7910,8580,8770,7850,8026,65319930,00,0.00,N,5,-310,
20230530,8220,8820,8820,7910,11786,94295920,00,0.00,N,2,30,
20230522,8190,8240,8740,8040,1920,15564610,00,0.00,N,5,-90,
20230515,8280,8500,8770,8000,2905,23581430,00,0.00,N,2,130,
20230508,8150,8560,8770,8150,9727,80213710,00,0.00,N,5,-250,
20230502,8400,8790,8790,8210,3924,32946200,00,0.00,N,2,140,
20230424,8260,8670,8780,8200,10779,89538490,00,0.00,N,5,-300,
20230417,8560,8960,8960,8250,10833,90621960,00,0.00,N,5,-130,
20230410,8690,9080,9080,8510,5815,50486400,00,0.00,N,5,-210,
20230403,8900,9260,9750,8700,8724,80590280,00,0.00,N,5,-200,
20230327,9100,9320,9470,8700,5237,46700160,00,0.00,N,5,-220,
20230320,9320,9110,9590,8650,10103,91584730,00,0.00,N,2,320,
20230313,9000,8870,9000,8160,6619,57082270,00,0.00,N,2,230,
20230306,8770,8750,8870,7710,6526,55540060,00,0.00,N,2,220,
20230227,8550,7350,8980,7150,9188,70351470,00,0.00,N,2,1190,
20230220,7360,7890,8350,7170,10872,82410730,00,0.00,N,5,-480,
20230213,7840,8130,8350,7540,5041,38431350,00,0.00,N,2,210,
20230206,7630,7590,8000,7480,1437,11271280,00,0.00,N,3,0,
20230130,7630,7790,7790,7110,3938,29427700,00,0.00,N,5,-140,
20230125,7770,7620,7770,7000,4357,31299490,00,0.00,N,2,140,
20230116,7630,7630,7640,7260,3562,26201190,00,0.00,N,2,90,
20230109,7540,7890,8090,7410,1189,9256780,00,0.00,N,5,-600,
20230102,8140,7410,8140,7410,1399,10505780,00,0.00,N,2,360,
20221226,7780,7990,8000,7520,857,6460760,00,0.00,N,2,140,
20221219,7640,7890,8000,7240,1020,7643880,00,0.00,N,5,-80,
20221212,7720,7930,8050,6970,6612,48543460,00,0.00,N,2,130,
20221205,7590,8080,8080,7350,1687,12553070,00,0.00,N,5,-500,
20221128,8090,8200,8230,7680,995,7809650,00,0.00,N,5,-110,
20221121,8200,8210,8210,7400,1446,11223970,00,0.00,N,2,270,
20221114,7930,8150,8240,7100,3797,28318190,00,0.00,N,5,-60,
20221107,7990,7680,7990,7100,5155,38388540,00,0.00,N,2,460,
20221031,7530,8250,8250,7400,6826,52125440,00,0.00,N,5,-290,
20221024,7820,8340,8340,7600,971,7574900,00,0.00,N,5,-170,
20221017,7990,8400,8440,7520,965,7677530,00,0.00,N,5,-370,
20221011,8360,8390,8680,7800,1916,15048000,00,0.00,N,2,260,
20221004,8100,8390,8400,7800,1235,9773270,00,0.00,N,3,0,
20220926,8100,8390,8680,7520,1628,12718140,00,0.00,N,2,160,
20220919,7940,8180,8400,7400,3869,30070830,00,0.00,N,5,-550,
20220913,8490,8360,8950,7980,1085,8801440,00,0.00,N,2,420,
20220905,8070,9140,9140,7800,4774,39556580,00,0.00,N,5,-1020,
20220829,9090,9000,9200,8600,3233,28692910,00,0.00,N,5,-150,
20220822,9240,8900,9280,8370,6019,53726050,00,0.00,N,2,440,
20220816,8800,7930,8990,7300,30605,248745510,00,0.00,N,2,1580,
20220808,7220,8080,8080,7200,12142,90034150,00,0.00,N,5,-340,
20220801,7560,8050,8500,7320,6229,46744450,00,0.00,N,5,-420,
20220725,7980,7500,8590,7310,2582,19051620,00,0.00,N,2,190,
20220718,7790,7700,8000,7500,2032,15505720,00,0.00,N,3,0,
20220711,7790,7890,8210,7500,3618,28141200,00,0.00,N,5,-180,
20220704,7970,8390,8590,7110,3099,23570700,00,0.00,N,5,-220,
20220627,8190,7770,8190,7000,14158,102891730,00,0.00,N,2,790,
20220620,7400,8930,8970,7160,12788,95637970,00,0.00,N,5,-1000,
20220613,8400,8800,8800,8000,1772,14541640,00,0.00,N,5,-100,
20220607,8500,8320,8780,7800,2099,17252570,00,0.00,N,2,320,
20220530,8180,8490,8790,8010,2006,16532230,00,0.00,N,5,-190,
20220523,8370,8500,8540,7800,3115,24930370,00,0.00,N,2,620,
20220516,7750,7410,8120,7210,10209,76446060,00,0.00,N,5,-240,
20220509,7990,8800,9000,7800,16545,133624240,00,0.00,N,5,-600,
20220502,8590,9090,9400,8500,5461,48282470,00,0.00,N,5,-560,
20220425,9150,9290,9400,8400,9458,85459590,00,0.00,N,2,10,
20220418,9140,9390,10400,9000,9874,90958990,00,0.00,N,5,-160,
20220411,9300,9800,12250,8900,206626,2199232370,00,0.00,N,5,-200,
20220404,9500,9400,9600,8800,28296,258062390,00,0.00,N,2,170,
20220328,9330,8300,9600,8000,34257,310189920,00,0.00,N,2,1040,
20220321,8290,7500,8790,7470,12546,103945790,00,0.00,N,2,820,
20220314,7470,7430,7600,7000,339,2508600,00,0.00,N,2,10,
20220307,7460,7650,7800,7450,696,5411780,00,0.00,N,5,-180,
20220228,7640,7500,7700,7500,1177,8993740,00,0.00,N,2,140,
20220221,7500,7550,7800,7000,359,2706780,00,0.00,N,5,-50,
20220214,7550,7200,7550,7200,802,5905360,00,0.00,N,2,50,
20220207,7500,7600,7600,7400,718,5348700,00,0.00,N,5,-20,
20220203,7520,7100,7600,7100,638,4667520,00,0.00,N,2,420,
20220124,7100,8090,8090,7100,10803,81267830,00,0.00,N,5,-980,
20220117,8080,7790,8690,7500,13907,110207410,00,0.00,N,2,560,
20220110,7520,7800,8200,7430,5497,42473820,00,0.00,N,5,-180,
20220103,7700,7390,8400,7390,13350,106982620,00,0.00,N,2,330,
20211227,7370,6790,7600,6500,26138,177241310,00,0.00,N,2,580,
20211220,6790,6390,6790,6070,37,239980,00,0.00,N,2,400,
20211213,6390,6400,6590,5650,2309,14127850,00,0.00,N,5,-210,
20211206,6600,6370,6990,6000,1404,9028380,00,0.00,N,2,560,
20211129,6040,5680,6590,5680,10296,59876370,00,0.00,N,2,260,
20211122,5780,9000,9980,5620,12462,81775870,00,0.00,N,5,-3220,
20211115,9000,6590,9440,6520,2864,22662460,00,0.00,N,2,2410,
20211108,6590,6100,6590,5610,3164,19603300,00,0.00,N,2,940,
20211101,5650,5700,6330,5370,1467,8522220,00,0.00,N,5,-320,
20211025,5970,6610,6610,5560,4,24860,00,0.00,N,2,210,
20211018,5760,5990,6790,5760,19,114550,00,0.00,N,5,-240,
20211012,6000,5860,6500,5410,3456,19977370,00,0.00,N,2,290,
20211005,5710,5510,5940,5200,1957,10469650,00,0.00,N,2,100,
20210927,5610,5760,6070,5510,1168,6509690,00,0.00,N,5,-400,
20210923,6010,5700,6010,5700,685,3942270,00,0.00,N,2,310,
20210913,5700,5870,5880,5670,1454,8355090,00,0.00,N,5,-190,
20210906,5890,6690,6690,5560,4585,27854470,00,0.00,N,5,-590,
20210830,6480,6200,6990,5860,2231,14305210,00,0.00,N,2,420,
20210823,6060,6370,6980,5530,38787,238534770,00,0.00,N,2,330,
20210817,5730,5800,6600,5370,4252,26048380,00,0.00,N,5,-140,
20210809,5870,5220,7480,5220,2596,15239630,00,0.00,N,2,70,
20210802,5800,5800,6780,5230,11341,66052810,00,0.00,N,2,590,
20210726,5210,5960,5980,5070,4402,23595680,00,0.00,N,5,-190,
20210719,5400,5260,5700,5260,7,38270,00,0.00,N,2,140,
20210712,5260,5400,5800,5130,23872,124464730,00,0.00,N,5,-140,