stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2905,2845,3050,2815,67004,197897150,00,0.00,N,2,60,
20250217,2845,2730,2900,2600,100565,278215165,00,0.00,N,2,115,
20250210,2730,2785,3055,2720,96566,275196700,00,0.00,N,5,-55,
20250203,2785,2805,2965,2620,59885,165431265,00,0.00,N,5,-95,
20250131,2880,2930,2980,2880,6996,20408565,00,0.00,N,5,-80,
20250120,2960,3040,3085,2930,48045,144570170,00,0.00,N,5,-80,
20250113,3040,3020,3565,2905,638108,2085958570,00,0.00,N,2,40,
20250106,3000,3145,3145,2865,47826,141339955,00,0.00,N,5,-135,
20241230,3135,2830,3150,2815,30636,93720485,00,0.00,N,2,290,
20241223,2845,2930,3180,2845,55402,165545395,00,0.00,N,5,-85,
20241216,2930,3090,3115,2930,60514,181809380,00,0.00,N,5,-160,
20241209,3090,2650,3395,2605,674113,2051532615,00,0.00,N,2,415,
20241202,2675,2625,3150,2505,786206,2241415030,00,0.00,N,2,50,
20241125,2625,2530,2980,2530,136316,370093270,00,0.00,N,2,95,
20241118,2530,2315,2965,2315,281014,743701635,00,0.00,N,2,110,
20241111,2420,3010,3015,2320,99462,262295690,00,0.00,N,5,-565,
20241104,2985,3065,3085,2930,25055,75198370,00,0.00,N,5,-80,
20241028,3065,3065,3090,2905,52680,158364235,00,0.00,N,3,0,
20241021,3065,3340,3340,3015,46430,146108550,00,0.00,N,5,-275,
20241014,3340,3225,3535,3185,75262,253042230,00,0.00,N,2,110,
20241007,3230,3300,3440,3225,69607,232028325,00,0.00,N,5,-70,
20240930,3300,3455,3535,3295,60445,203930105,00,0.00,N,5,-155,
20240923,3455,3200,3730,3105,1361204,4734783505,00,0.00,N,2,255,
20240919,3200,3300,3335,3135,102012,326856335,00,0.00,N,5,-100,
20240909,3300,3490,4180,3280,2847629,10829315265,00,0.00,N,5,-120,
20240902,3420,3250,3935,2990,4085514,14785369400,00,0.00,N,2,165,
20240826,3255,3270,3310,3050,31915,101938015,00,0.00,N,5,-20,
20240819,3275,3350,3370,3055,65113,205374090,00,0.00,N,5,-75,
20240812,3350,3250,3420,3175,25506,83826700,00,0.00,N,2,120,
20240805,3230,3430,3465,2905,61640,194376760,00,0.00,N,5,-200,
20240729,3430,3520,3785,3400,89785,317190135,00,0.00,N,5,-90,
20240722,3520,3640,3640,3510,13607,48710060,00,0.00,N,5,-85,
20240715,3605,3765,3810,3550,17793,64636380,00,0.00,N,5,-160,
20240708,3765,3660,3800,3600,16604,61561185,00,0.00,N,2,115,
20240701,3650,3650,3775,3595,23885,87654545,00,0.00,N,3,0,
20240624,3650,3755,4100,3640,36942,137157420,00,0.00,N,5,-145,
20240617,3795,3830,3880,3775,25009,95494185,00,0.00,N,5,-35,
20240610,3830,4030,4030,3815,27996,108905800,00,0.00,N,5,-175,
20240603,4005,4075,4120,3955,29037,117409055,00,0.00,N,5,-70,
20240527,4075,4140,4175,3980,25807,105115755,00,0.00,N,5,-65,
20240520,4140,4145,4230,4065,40925,170246375,00,0.00,N,5,-25,
20240513,4165,4015,4240,3925,47839,193154185,00,0.00,N,2,155,
20240507,4010,4025,4095,3995,23796,95792800,00,0.00,N,2,10,
20240429,4000,3920,4025,3865,19168,75372385,00,0.00,N,2,120,
20240422,3880,3990,4105,3795,49388,195093845,00,0.00,N,5,-175,
20240415,4055,4255,4310,3985,45249,185808295,00,0.00,N,5,-200,
20240408,4255,4260,4295,4200,37889,160391635,00,0.00,N,5,-35,
20240401,4290,4315,4425,4250,43681,188065180,00,0.00,N,5,-30,
20240325,4320,4330,4415,4280,37948,163495650,00,0.00,N,5,-10,
20240318,4330,4350,4470,4295,56473,245086525,00,0.00,N,5,-95,
20240311,4425,4395,4500,4315,54207,237912480,00,0.00,N,2,55,
20240304,4370,4410,4450,4300,28697,125358175,00,0.00,N,5,-55,
20240226,4425,4550,4550,4400,27174,121043505,00,0.00,N,5,-125,
20240219,4550,4585,4650,4495,47383,215418060,00,0.00,N,5,-80,
20240213,4630,4600,4770,4555,43114,200613230,00,0.00,N,2,30,
20240205,4600,4565,4605,4475,18334,83417840,00,0.00,N,2,35,
20240129,4565,4505,4600,4300,67866,302462625,00,0.00,N,2,165,
20240122,4400,4530,4560,4250,63133,275189875,00,0.00,N,5,-110,
20240115,4510,4730,4730,4400,62916,285098680,00,0.00,N,5,-220,
20240108,4730,4790,4850,4690,61481,292083875,00,0.00,N,5,-60,
20240102,4790,4895,4950,4735,27885,134229595,00,0.00,N,5,-90,
20231226,4880,4860,4940,4785,26319,127480185,00,0.00,N,5,-10,
20231218,4890,4960,5010,4800,55803,272793480,00,0.00,N,5,-100,
20231211,4990,5070,5180,4955,40798,205085545,00,0.00,N,5,-50,
20231204,5040,5080,5090,4910,39509,197239005,00,0.00,N,5,-40,
20231127,5080,4990,5300,4825,115354,589208360,00,0.00,N,2,115,
20231120,4965,4790,4990,4770,44595,217968675,00,0.00,N,2,85,
20231113,4880,4785,4960,4740,34435,167147510,00,0.00,N,2,100,
20231106,4780,4995,4995,4780,30401,149114730,00,0.00,N,5,-145,
20231030,4925,4520,5000,4495,38548,181785265,00,0.00,N,2,405,
20231023,4520,4455,4760,4300,48931,222346920,00,0.00,N,2,40,
20231016,4480,4885,4980,4215,107122,492187725,00,0.00,N,5,-405,
20231010,4885,5000,5050,4810,45084,221648595,00,0.00,N,5,-115,
20231004,5000,5040,5040,4830,58095,285691795,00,0.00,N,5,-30,
20230925,5030,5290,5300,4785,159301,788423275,00,0.00,N,5,-270,
20230918,5300,5580,5680,5130,104379,559889670,00,0.00,N,5,-280,
20230911,5580,5720,5740,5370,86417,478937710,00,0.00,N,5,-130,
20230904,5710,5830,5830,5600,95153,541004310,00,0.00,N,5,-30,
20230828,5740,5700,5890,5640,150518,869344700,00,0.00,N,2,30,
20230821,5710,5750,5910,5580,205870,1177673770,00,0.00,N,5,-30,
20230814,5740,5890,6450,5660,535341,3220954530,00,0.00,N,5,-120,
20230807,5860,5930,6050,5550,156864,912799470,00,0.00,N,5,-60,
20230731,5920,5950,6240,5610,192748,1131652040,00,0.00,N,2,30,
20230724,5890,6280,6340,5220,407422,2367664320,00,0.00,N,5,-390,
20230717,6280,6400,7530,5780,2031923,14142503950,00,0.00,N,5,-180,
20230710,6460,6680,7130,6330,210522,1405718200,00,0.00,N,5,-310,
20230703,6770,7120,7300,6700,231055,1603635910,00,0.00,N,5,-340,
20230626,7110,7450,7700,6840,298246,2160317280,00,0.00,N,5,-490,
20230619,7600,8000,9300,7500,1859276,15809139270,00,0.00,N,5,-280,
20230612,7880,7820,8320,7420,948795,7531426970,00,0.00,N,2,190,
20230605,7690,8290,8500,7650,539277,4364894550,00,0.00,N,5,-570,
20230530,8260,8330,9090,7820,3785527,32177672040,00,0.00,N,5,-60,
20230522,8320,7490,10700,7460,12020299,113682912250,00,0.00,N,2,920,
20230515,7400,7440,8310,6700,4001150,30597967170,00,0.00,N,5,-40,
20230508,7440,8130,8900,7220,3387276,27680903420,00,0.00,N,5,-620,
20230502,8060,8640,9460,7820,4330644,38266133390,00,0.00,N,5,-690,
20230424,8750,5480,9660,5470,33174402,280059397500,00,0.00,N,2,3200,
20230417,5550,5730,6030,5550,261134,1514454890,00,0.00,N,5,-180,
20230410,5730,5460,6420,5120,1087898,6508665230,00,0.00,N,2,280,
20230403,5450,5390,5590,5150,130388,705360660,00,0.00,N,2,70,
20230327,5380,5400,5620,5200,91113,489542590,00,0.00,N,5,-20,
20230320,5400,5570,5600,5300,88552,483150330,00,0.00,N,5,-170,
20230313,5570,5710,5820,5230,104358,569285620,00,0.00,N,5,-290,
20230306,5860,6240,6390,5700,133113,791946910,00,0.00,N,5,-330,
20230227,6190,6200,6330,6010,39218,240451270,00,0.00,N,5,-90,
20230220,6280,6560,6750,6230,118935,772210760,00,0.00,N,5,-300,
20230213,6580,6550,6750,6150,119235,763074060,00,0.00,N,2,30,
20230206,6550,6400,6770,6360,125617,823680490,00,0.00,N,2,150,
20230130,6400,6400,6580,6300,73807,473613620,00,0.00,N,5,-40,
20230125,6440,6230,6490,6140,70483,448985840,00,0.00,N,2,210,
20230116,6230,6250,6300,6000,65053,402518660,00,0.00,N,5,-20,
20230109,6250,5890,6440,5810,148082,903658810,00,0.00,N,2,440,
20230102,5810,5510,5840,5170,102691,565330840,00,0.00,N,2,280,
20221226,5530,5820,6340,5510,184080,1074553290,00,0.00,N,5,-330,
20221219,5860,6350,6360,5810,110001,672016700,00,0.00,N,5,-590,
20221212,6450,6630,6700,6350,87919,577651820,00,0.00,N,5,-170,
20221205,6620,6740,7400,6470,464326,3160163680,00,0.00,N,5,-120,
20221128,6740,6850,6860,6480,142374,953685310,00,0.00,N,5,-10,
20221121,6750,7050,7080,6660,162766,1107639740,00,0.00,N,5,-280,
20221114,7030,6930,7080,6870,227842,1592097790,00,0.00,N,2,180,
20221107,6850,6800,7070,6680,339555,2333075710,00,0.00,N,2,130,
20221031,6720,6940,7420,6640,1089974,7693787880,00,0.00,N,5,-200,
20221024,6920,6290,7950,6200,4000800,29048933320,00,0.00,N,2,710,
20221017,6210,6120,7190,5890,454495,2901534350,00,0.00,N,2,120,
20221011,6090,7070,7270,5880,233685,1474668180,00,0.00,N,5,-1190,
20221004,7280,7450,7560,7050,93557,676141800,00,0.00,N,2,130,
20220926,7150,7650,7750,6630,231096,1637001600,00,0.00,N,5,-530,
20220919,7680,8390,8590,7680,190607,1555777320,00,0.00,N,5,-790,
20220913,8470,8870,9170,8440,172702,1514109490,00,0.00,N,5,-320,
20220905,8790,9310,10150,8580,517467,4799284680,00,0.00,N,5,-650,
20220829,9440,9550,10300,9330,253902,2481992120,00,0.00,N,5,-550,
20220822,9990,10450,10500,9500,495490,4942592050,00,0.00,N,5,-460,
20220816,10450,11000,11400,10250,815658,8793105600,00,0.00,N,5,-500,
20220808,10950,10850,11450,10450,1724397,18921997150,00,0.00,N,2,200,
20220801,10750,10050,12700,9200,8230248,91733235010,00,0.00,N,2,700,
20220725,10050,9410,10500,8460,2228858,21355891540,00,0.00,N,2,660,
20220718,9390,9530,10500,9270,1994405,19755918640,00,0.00,N,5,-230,
20220711,9620,9880,11150,8590,4621362,45926357790,00,0.00,N,5,-360,
20220704,9980,10350,11300,8320,4793989,47845178230,00,0.00,N,2,480,
20220627,9500,6590,10150,6420,5080275,46040924230,00,0.00,N,2,3100,
20220620,6400,7430,7430,5920,192630,1249712570,00,0.00,N,5,-1000,
20220613,7400,8470,8580,7240,193962,1498690900,00,0.00,N,5,-1260,
20220607,8660,8820,8870,8560,42753,371469290,00,0.00,N,5,-150,
20220530,8810,8800,8900,8610,58398,511529580,00,0.00,N,2,100,
20220523,8710,8850,8850,8210,96784,833239660,00,0.00,N,5,-50,
20220516,8760,9270,9500,8540,232229,2066345810,00,0.00,N,5,-460,
20220509,9220,9640,9810,8900,123633,1157734380,00,0.00,N,5,-540,
20220502,9760,9560,10350,9540,201706,2029945610,00,0.00,N,2,150,
20220425,9610,10000,10250,9310,256753,2499619980,00,0.00,N,5,-740,
20220418,10350,9470,11250,9450,868068,9131118790,00,0.00,N,2,830,
20220411,9520,9530,9700,9300,61663,586201860,00,0.00,N,5,-110,
20220404,9630,9840,10100,9520,166323,1643949750,00,0.00,N,5,-210,
20220328,9840,9230,9880,9120,157509,1497271820,00,0.00,N,2,600,
20220321,9240,9170,9390,9140,72674,673726790,00,0.00,N,2,80,
20220314,9160,9190,9230,8710,104426,938788460,00,0.00,N,5,-20,
20220307,9180,9400,9490,8950,58056,530602300,00,0.00,N,5,-270,
20220228,9450,9120,9570,9100,70418,658792970,00,0.00,N,2,370,
20220221,9080,9420,9450,8800,76116,696468520,00,0.00,N,5,-340,
20220214,9420,9180,9450,8820,114105,1043649620,00,0.00,N,2,60,
20220207,9360,9500,9650,9350,75996,722821690,00,0.00,N,5,-120,
20220203,9480,9150,9610,9150,63532,594752660,00,0.00,N,2,360,
20220124,9120,9850,9940,8560,233920,2131266680,00,0.00,N,5,-870,
20220117,9990,11100,11200,9930,368130,3838898530,00,0.00,N,5,-1110,
20220110,11100,11950,14150,10950,3845768,49011773350,00,0.00,N,2,200,
20220103,10900,10750,11400,10450,92226,1007565850,00,0.00,N,2,250,
20211227,10650,10650,10700,10300,41493,435022150,00,0.00,N,3,0,
20211220,10650,10700,10750,10250,54790,572516000,00,0.00,N,5,-200,
20211213,10850,11050,11150,10650,69672,758388400,00,0.00,N,5,-200,
20211206,11050,11200,11400,10700,114746,1261832400,00,0.00,N,5,-550,
20211129,11600,11100,12000,10200,229821,2559761200,00,0.00,N,2,250,
20211122,11350,11500,12500,11100,140009,1645140700,00,0.00,N,5,-150,
20211115,11500,11600,11750,11000,68173,778208450,00,0.00,N,5,-50,
20211108,11550,12100,12400,11000,82302,960273350,00,0.00,N,5,-550,
20211101,12100,12250,12700,12000,66049,812716700,00,0.00,N,5,-200,
20211025,12300,12150,12800,12000,88672,1103031750,00,0.00,N,2,50,
20211018,12250,12700,12800,12150,65252,813379200,00,0.00,N,5,-450,
20211012,12700,12000,12850,11450,94185,1136809750,00,0.00,N,2,700,
20211005,12000,12100,12450,11200,170064,1997540000,00,0.00,N,5,-500,
20210927,12500,14150,14450,12100,194433,2595434100,00,0.00,N,5,-1650,
20210923,14150,14000,14250,13750,61004,856352150,00,0.00,N,5,-50,
20210913,14200,15500,15550,14100,215896,3193237600,00,0.00,N,5,-1250,
20210906,15450,15850,16350,15100,254648,3934411600,00,0.00,N,5,-400,
20210830,15850,14800,16500,14800,622846,9817726800,00,0.00,N,2,1050,
20210823,14800,13550,15000,13350,240874,3451347150,00,0.00,N,2,1100,
20210817,13700,14750,15050,13350,429941,6223485050,00,0.00,N,5,-1050,
20210809,14750,14150,16900,14000,974031,14841246700,00,0.00,N,2,600,
20210802,14150,13700,14900,13100,258209,3638681150,00,0.00,N,2,300,
20210726,13850,14700,15000,13800,191888,2737885250,00,0.00,N,5,-750,
20210719,14600,15500,15500,14450,268348,3989894300,00,0.00,N,5,-800,
20210712,15400,15250,16200,15050,422252,6629834850,00,0.00,N,2,150,