stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,7300,9060,9340,7200,416281,3347697130,00,0.00,N,5,-1520,
20250217,8820,9070,9330,8180,331702,2864725740,00,0.00,N,5,-280,
20250210,9100,6620,9390,6580,817335,6762941850,00,0.00,N,2,2290,
20250203,6810,10000,10700,6300,1118664,8097451180,00,0.00,N,5,-3540,
20250131,10350,11000,11100,10160,51876,543730700,00,0.00,N,5,-690,
20250120,11040,11350,11680,10740,221792,2454266240,00,0.00,N,5,-490,
20250113,11530,11990,13500,11050,655419,7827148940,00,0.00,N,5,-290,
20250106,11820,11880,12650,11020,422799,4980793020,00,0.00,N,2,130,
20241230,11690,12000,12410,10250,307881,3503595210,00,0.00,N,5,-590,
20241223,12280,13400,13550,12140,255469,3260527430,00,0.00,N,5,-520,
20241216,12800,12330,14500,11940,550477,7346309040,00,0.00,N,2,510,
20241209,12290,12010,12900,10310,330861,3858711930,00,0.00,N,2,90,
20241202,12200,13770,13970,12060,199682,2596595880,00,0.00,N,5,-1590,
20241125,13790,13740,14790,12750,389117,5412924340,00,0.00,N,2,50,
20241118,13740,13070,14300,12500,158678,2139998170,00,0.00,N,2,630,
20241111,13110,14120,14650,12520,187351,2548281680,00,0.00,N,5,-1140,
20241104,14250,13700,14310,13100,304138,4156936300,00,0.00,N,2,880,
20241028,13370,12580,13720,12150,273495,3514628740,00,0.00,N,2,790,
20241021,12580,13920,16300,12340,707205,10052301600,00,0.00,N,5,-1670,
20241014,14250,12830,15400,12360,1716220,24192913900,00,0.00,N,2,1420,
20241007,12830,11620,13680,11360,357685,4563226030,00,0.00,N,2,1160,
20240930,11670,11930,11980,11280,121446,1412324480,00,0.00,N,5,-260,
20240923,11930,13290,17270,11920,1822672,26706731890,00,0.00,N,5,-1360,
20240919,13290,13190,13610,13090,63419,844905020,00,0.00,N,2,60,
20240909,13230,12500,13430,12000,221341,2851353280,00,0.00,N,2,730,
20240902,12500,12300,12590,10550,162013,1907229420,00,0.00,N,2,200,
20240826,12300,11000,13190,11000,199910,2464281830,00,0.00,N,2,1300,
20240819,11000,11600,11730,10800,64468,720812110,00,0.00,N,5,-640,
20240812,11640,12200,12250,11500,64842,762228310,00,0.00,N,5,-410,
20240805,12050,11750,12390,9000,209498,2323614490,00,0.00,N,2,280,
20240729,11770,12620,13290,11500,222162,2723657170,00,0.00,N,5,-850,
20240722,12620,13180,15750,12540,632686,8936495610,00,0.00,N,5,-370,
20240715,12990,12890,13790,12400,133941,1738276070,00,0.00,N,2,270,
20240708,12720,14990,15170,12210,257478,3516395130,00,0.00,N,5,-2250,
20240701,14970,14030,15850,13910,240108,3568373690,00,0.00,N,2,940,
20240624,14030,14030,14750,13720,161888,2288328020,00,0.00,N,3,0,
20240617,14030,13900,15950,13710,187040,2722211100,00,0.00,N,5,-20,
20240610,14050,14110,14500,13620,97540,1367963650,00,0.00,N,5,-200,
20240603,14250,14160,14500,13510,52479,739879380,00,0.00,N,2,90,
20240527,14160,14160,15270,13940,80797,1171694660,00,0.00,N,3,0,
20240520,14160,14500,14870,13500,137382,1965174340,00,0.00,N,5,-630,
20240513,14790,15970,16150,14680,136951,2108474470,00,0.00,N,5,-1220,
20240507,16010,15550,16350,15250,114104,1805943480,00,0.00,N,2,710,
20240429,15300,15310,15540,14850,95352,1442675950,00,0.00,N,5,-10,
20240422,15310,14240,15470,13800,126103,1821019580,00,0.00,N,2,1310,
20240415,14000,15130,15290,13240,177917,2525296080,00,0.00,N,5,-1130,
20240408,15130,15820,16500,14910,168474,2627417740,00,0.00,N,5,-870,
20240401,16000,16770,16960,15800,121796,1996178720,00,0.00,N,5,-770,
20240325,16770,16250,17450,16080,217387,3636668840,00,0.00,N,2,520,
20240318,16250,14760,16700,14160,288521,4393466800,00,0.00,N,2,1750,
20240311,14500,15250,16000,14110,226196,3365670690,00,0.00,N,5,-860,
20240304,15360,17200,17200,14730,305301,4912031220,00,0.00,N,5,-1510,
20240226,16870,17200,17360,16470,260457,4423375570,00,0.00,N,5,-180,
20240219,17050,16880,17400,16400,250816,4210890320,00,0.00,N,2,130,
20240213,16920,17010,17670,16040,141235,2343782940,00,0.00,N,2,720,
20240205,16200,17400,17900,15700,204558,3366378550,00,0.00,N,5,-1400,
20240129,17600,17850,19000,17200,454679,8090466210,00,0.00,N,5,-400,
20240122,18000,16800,18000,16050,356378,6038983350,00,0.00,N,2,1430,
20240115,16570,16970,17400,15810,239512,3995737570,00,0.00,N,5,-380,
20240108,16950,15140,17200,14850,434833,7032700580,00,0.00,N,2,1810,
20240102,15140,14640,15780,14010,329013,4837938430,00,0.00,N,2,440,
20231226,14700,14640,14760,13870,174662,2505616330,00,0.00,N,5,-180,
20231218,14880,14400,15100,14280,205678,3038981650,00,0.00,N,2,260,
20231211,14620,14340,14710,13980,107351,1538547010,00,0.00,N,5,-230,
20231204,14850,14680,15190,14080,118335,1727235110,00,0.00,N,2,310,
20231127,14540,14700,14970,14060,115712,1672011760,00,0.00,N,5,-160,
20231120,14700,14260,16160,14210,339995,5155426020,00,0.00,N,2,140,
20231113,14560,15480,16090,13600,161126,2370030050,00,0.00,N,5,-960,
20231106,15520,13880,16010,13630,216517,3259373690,00,0.00,N,2,1870,
20231030,13650,13620,14480,12380,151993,2028549330,00,0.00,N,5,-250,
20231023,13900,14720,15600,13650,181737,2656271100,00,0.00,N,5,-1610,
20231016,15510,14850,15650,13610,264432,3853672220,00,0.00,N,2,1290,
20231010,14220,15000,16290,13600,348059,5117056000,00,0.00,N,5,-150,
20231004,14370,13580,15950,13150,264216,3761394650,00,0.00,N,2,790,
20230925,13580,13500,13990,12520,415516,5465383640,00,0.00,N,5,-3410,
20230918,16990,17300,18320,16810,302674,5321029220,00,0.00,N,5,-310,
20230911,17300,19100,19100,16970,706039,12718989590,00,0.00,N,5,-1750,
20230904,19050,18240,21000,17430,2269763,43035708860,00,0.00,N,2,810,
20230828,18240,18370,23650,16900,2697911,53405954900,00,0.00,N,5,-390,
20230821,18630,15200,18700,13750,504802,8302183790,00,0.00,N,2,4440,
20230814,14190,14940,15680,13860,159130,2286318520,00,0.00,N,5,-810,
20230807,15000,15160,15900,14610,187643,2854482180,00,0.00,N,5,-190,
20230731,15190,15450,16020,14930,171984,2649285800,00,0.00,N,5,-110,
20230724,15300,15500,16020,14010,300283,4559773850,00,0.00,N,5,-400,
20230717,15700,15610,16300,15010,143428,2246603260,00,0.00,N,2,100,
20230710,15600,15000,16250,15000,177898,2803326860,00,0.00,N,2,690,
20230703,14910,16020,16370,14630,144418,2200943940,00,0.00,N,5,-1090,
20230626,16000,16870,17690,15180,368937,6045804540,00,0.00,N,5,-870,
20230619,16870,15390,16900,14460,326719,5160744320,00,0.00,N,2,1930,
20230612,14940,15250,15500,14330,133070,1977718030,00,0.00,N,5,-210,
20230605,15150,15030,16400,13000,286474,4153118820,00,0.00,N,2,190,
20230530,14960,14800,15250,14430,143379,2132499850,00,0.00,N,2,90,
20230522,14870,15490,15610,13920,278278,4097244690,00,0.00,N,2,520,
20230515,14350,14800,14800,13400,209062,2964745440,00,0.00,N,5,-240,
20230508,14590,16080,16080,13190,490263,7165962880,00,0.00,N,5,-940,
20230502,15530,14000,15530,13780,304697,4463853620,00,0.00,N,2,1530,
20230424,14000,10100,14340,9900,1015245,12490933480,00,0.00,N,2,4030,
20230417,9970,8740,10640,8740,357583,3492558540,00,0.00,N,2,1310,
20230410,8660,7990,8740,7520,190238,1539050380,00,0.00,N,2,860,
20230403,7800,7000,7880,6660,107872,802447980,00,0.00,N,2,830,
20230327,6970,6660,7080,6600,30551,210077890,00,0.00,N,2,370,
20230320,6600,6920,7280,6510,49004,327983980,00,0.00,N,5,-350,
20230313,6950,7300,7380,6800,50588,355949420,00,0.00,N,5,-450,
20230306,7400,7480,8090,7330,51359,388126670,00,0.00,N,5,-140,
20230227,7540,7400,7700,7150,26054,193657610,00,0.00,N,2,80,
20230220,7460,7330,7500,7200,25902,190971440,00,0.00,N,2,110,
20230213,7350,7580,7590,7200,49196,364671880,00,0.00,N,5,-210,
20230206,7560,7550,7660,7370,48686,363887440,00,0.00,N,5,-30,
20230130,7590,7340,7750,7240,33041,248209910,00,0.00,N,2,220,
20230125,7370,7500,7500,7010,39104,283727870,00,0.00,N,5,-140,
20230116,7510,7490,7690,7370,13389,100221490,00,0.00,N,2,130,
20230109,7380,7300,7800,7280,19309,143535810,00,0.00,N,2,100,
20230102,7280,7360,7420,6930,21571,154831700,00,0.00,N,5,-130,
20221226,7410,7420,7970,7280,87597,671365450,00,0.00,N,5,-100,
20221219,7510,7620,7690,7200,40552,300788310,00,0.00,N,5,-180,
20221212,7690,7330,8270,7250,243436,1898145430,00,0.00,N,2,360,
20221205,7330,7880,9850,7100,749080,6387296490,00,0.00,N,5,-690,
20221128,8020,8010,8080,7770,24947,198229910,00,0.00,N,5,-80,
20221121,8100,7950,8140,7540,17620,138402730,00,0.00,N,2,70,
20221114,8030,8110,8150,7710,26180,208631170,00,0.00,N,5,-60,
20221107,8090,7680,8240,7650,18693,148383060,00,0.00,N,2,370,
20221031,7720,7720,7790,7410,17302,131323750,00,0.00,N,2,20,
20221024,7700,7750,7800,7580,19833,152096270,00,0.00,N,5,-50,
20221017,7750,7940,8050,7680,97656,773603840,00,0.00,N,5,-200,
20221011,7950,8350,8350,7540,23609,186304230,00,0.00,N,5,-530,
20221004,8480,8260,8980,8000,27863,231600250,00,0.00,N,2,220,
20220926,8260,8650,8930,7780,40598,338901870,00,0.00,N,5,-640,
20220919,8900,9070,9250,8730,25418,227612740,00,0.00,N,5,-260,
20220913,9160,9150,9600,8930,20503,186918660,00,0.00,N,2,10,
20220905,9150,9190,9280,8920,21599,195355840,00,0.00,N,5,-40,
20220829,9190,9210,9680,9130,32254,300864990,00,0.00,N,5,-310,
20220822,9500,9400,9660,8800,46516,430256100,00,0.00,N,2,10,
20220816,9490,9530,9800,9150,41550,393745040,00,0.00,N,5,-40,
20220808,9530,9400,9850,9330,18751,177259290,00,0.00,N,2,40,
20220801,9490,9300,9690,9110,40228,373585030,00,0.00,N,2,200,
20220725,9290,9340,9400,9060,109269,1004161790,00,0.00,N,5,-50,
20220718,9340,9330,9440,9200,18045,168195520,00,0.00,N,2,40,
20220711,9300,9470,9600,9120,34820,323252010,00,0.00,N,5,-170,
20220704,9470,9050,9900,8990,26538,246747040,00,0.00,N,2,200,
20220627,9270,8830,9990,8800,29957,273948850,00,0.00,N,2,470,
20220620,8800,9140,9300,8400,64371,564770020,00,0.00,N,5,-400,
20220613,9200,10800,10800,8760,209085,2002965900,00,0.00,N,5,-1700,
20220607,10900,11250,11300,10550,41966,460966550,00,0.00,N,5,-350,
20220530,11250,11600,11600,11000,77591,873244800,00,0.00,N,5,-150,
20220523,11400,10750,11400,10600,59616,661167800,00,0.00,N,2,700,
20220516,10700,11150,11300,10400,59184,641985200,00,0.00,N,5,-300,
20220509,11000,11250,11600,10850,51537,575628150,00,0.00,N,5,-250,
20220502,11250,11350,11600,11150,38081,431552700,00,0.00,N,5,-50,
20220425,11300,11450,11750,11050,69647,788665650,00,0.00,N,5,-150,
20220418,11450,11850,11850,11300,40670,470865150,00,0.00,N,5,-400,
20220411,11850,12600,12600,11700,54192,656341900,00,0.00,N,5,-650,
20220404,12500,12700,13550,12150,150467,1923348900,00,0.00,N,2,150,
20220328,12350,11300,12450,11250,88865,1050392700,00,0.00,N,2,1100,
20220321,11250,11200,11500,10900,75471,849009750,00,0.00,N,2,150,
20220314,11100,10900,11300,10450,65674,710356850,00,0.00,N,2,250,
20220307,10850,11200,11200,10400,31483,339041300,00,0.00,N,5,-250,
20220228,11100,10600,11450,10500,52543,582897600,00,0.00,N,2,600,
20220221,10500,11200,11200,10150,79244,842443700,00,0.00,N,5,-800,
20220214,11300,10550,11450,10000,134472,1435869300,00,0.00,N,2,450,
20220207,10850,12100,12150,10650,246659,2794701650,00,0.00,N,5,-1550,
20220203,12400,11900,12900,11800,121674,1492945600,00,0.00,N,2,550,
20220124,11850,13100,13250,11000,280100,3391111700,00,0.00,N,5,-1450,
20220117,13300,13600,14850,13100,137000,1850114550,00,0.00,N,5,-300,
20220110,13600,14900,14900,13600,132653,1878692500,00,0.00,N,5,-1300,
20220103,14900,15550,15700,14200,120154,1788376000,00,0.00,N,5,-450,
20211227,15350,14900,15850,14200,116234,1739223600,00,0.00,N,2,550,
20211220,14800,15750,15850,14350,154696,2306239000,00,0.00,N,5,-1000,
20211213,15800,15850,16200,15250,168493,2654908400,00,0.00,N,5,-50,
20211206,15850,15400,19100,14450,407896,6657563000,00,0.00,N,2,450,
20211129,15400,14650,16050,14100,153408,2323724650,00,0.00,N,2,300,
20211122,15100,13250,17200,13050,587068,9035998800,00,0.00,N,2,2000,
20211115,13100,15150,15600,13000,295494,4173470400,00,0.00,N,5,-1650,
20211108,14750,16250,16600,14350,369359,5740511850,00,0.00,N,5,-1650,
20211101,16400,17000,17950,16150,355311,6095558100,00,0.00,N,5,-600,
20211025,17000,18950,18950,16750,221019,3908027450,00,0.00,N,5,-1450,
20211018,18450,18800,19100,17600,205912,3768112000,00,0.00,N,5,-350,
20211012,18800,18650,19550,17400,195853,3622495800,00,0.00,N,2,150,
20211005,18650,19300,20200,17100,415611,7634402500,00,0.00,N,5,-650,
20210927,19300,23250,24000,19000,578867,12158485500,00,0.00,N,5,-4600,
20210923,23900,23150,24250,22400,159772,3721849000,00,0.00,N,3,0,
20210913,23900,24100,26300,22450,527492,12753052700,00,0.00,N,5,-200,
20210906,24100,24850,27500,21950,965140,24077350450,00,0.00,N,5,-750,
20210830,24850,23650,26700,22700,1411459,34637985800,00,0.00,N,2,1750,
20210823,23100,28700,29850,23100,2511387,68323666450,00,0.00,N,5,-4800,
20210817,27900,21750,30550,21000,5355273,140180827300,00,0.00,N,2,5600,
20210809,22300,16900,25500,16000,4066306,88411201250,00,0.00,N,2,5400,
20210802,16900,16800,17450,16150,119060,1989040900,00,0.00,N,2,100,
20210726,16800,18150,18150,15800,236899,3987900500,00,0.00,N,5,-1250,
20210719,18050,18050,19000,16600,613611,11024069800,00,0.00,N,2,400,
20210712,17650,15150,17850,15150,695314,11655462950,00,0.00,N,2,2250,