stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,7500,7250,7760,7200,483352,3622966320,00,0.00,N,2,270,
20250210,7230,7180,7310,7030,199368,1425749980,00,0.00,N,2,50,
20250203,7180,7080,7250,6840,124562,880710660,00,0.00,N,5,-10,
20250131,7190,7260,7260,7120,23000,164547200,00,0.00,N,5,-90,
20250120,7280,7070,7460,7020,289199,2094117110,00,0.00,N,2,150,
20250113,7130,7200,7210,7010,94593,671192040,00,0.00,N,5,-70,
20250106,7200,7290,7350,7100,125042,904143660,00,0.00,N,5,-80,
20241230,7280,7300,7450,7200,66040,482183280,00,0.00,N,5,-130,
20241223,7410,7530,7630,7180,109810,816536290,00,0.00,N,5,-110,
20241216,7520,7390,7650,7310,138868,1035418510,00,0.00,N,2,130,
20241209,7390,7270,7490,6670,171973,1225835660,00,0.00,N,2,90,
20241202,7300,7400,7660,7060,122777,902679510,00,0.00,N,5,-30,
20241125,7330,7680,7820,7250,209772,1583962520,00,0.00,N,5,-410,
20241118,7740,7390,7900,7320,207290,1597470850,00,0.00,N,2,350,
20241111,7390,7720,7800,6900,272416,1978540490,00,0.00,N,5,-400,
20241104,7790,7510,8160,7460,451655,3552277970,00,0.00,N,2,280,
20241028,7510,7290,7550,7260,146235,1086633050,00,0.00,N,2,220,
20241021,7290,6660,7440,6620,462614,3306386010,00,0.00,N,2,630,
20241014,6660,6700,6770,6600,54832,364870350,00,0.00,N,5,-40,
20241007,6700,6830,6870,6700,49005,332241200,00,0.00,N,5,-120,
20240930,6820,6920,6950,6740,41866,285950110,00,0.00,N,5,-100,
20240923,6920,6700,6920,6670,55980,380249680,00,0.00,N,2,160,
20240919,6760,6700,6840,6560,39848,267860480,00,0.00,N,2,60,
20240909,6700,6300,6750,6170,92401,596639340,00,0.00,N,2,360,
20240902,6340,6730,6960,6280,142394,939837090,00,0.00,N,5,-370,
20240826,6710,6840,6840,6570,80131,533256890,00,0.00,N,5,-30,
20240819,6740,6840,6870,6620,121709,819809980,00,0.00,N,5,-100,
20240812,6840,6540,6890,6540,78417,529417610,00,0.00,N,2,240,
20240805,6600,7250,7250,6020,387145,2512934160,00,0.00,N,5,-700,
20240729,7300,7600,7760,7160,210121,1574691280,00,0.00,N,5,-300,
20240722,7600,7440,7990,7240,415994,3160636040,00,0.00,N,2,30,
20240715,7570,7610,7680,7330,94299,707092770,00,0.00,N,2,40,
20240708,7530,7200,7660,7170,108218,800307920,00,0.00,N,2,330,
20240701,7200,7730,7820,7120,212153,1560954220,00,0.00,N,5,-600,
20240624,7800,7850,7870,7700,61112,473639260,00,0.00,N,2,20,
20240617,7780,8110,8450,7700,376468,3009349890,00,0.00,N,5,-390,
20240610,8170,8010,8410,7860,216118,1768899780,00,0.00,N,2,140,
20240603,8030,7930,8150,7900,90575,728164800,00,0.00,N,2,90,
20240527,7940,8180,8280,7810,164489,1313886260,00,0.00,N,5,-230,
20240520,8170,8790,8790,8170,326097,2722901840,00,0.00,N,5,-560,
20240513,8730,8930,9040,8700,165598,1461859690,00,0.00,N,5,-200,
20240507,8930,9300,9300,8850,406081,3663399920,00,0.00,N,5,-380,
20240429,9310,9200,9460,9200,103172,962149930,00,0.00,N,2,90,
20240422,9220,9000,9630,9000,200421,1836448860,00,0.00,N,2,170,
20240415,9050,9810,9820,8900,462063,4312121310,00,0.00,N,5,-810,
20240408,9860,9990,10010,9800,113890,1122529380,00,0.00,N,5,-140,
20240401,10000,10080,10140,9920,170953,1710627230,00,0.00,N,2,40,
20240325,9960,10060,10320,9860,252644,2537497900,00,0.00,N,5,-110,
20240318,10070,10300,10350,10000,203588,2054673700,00,0.00,N,5,-180,
20240311,10250,10150,10550,10150,161699,1671703050,00,0.00,N,2,40,
20240304,10210,10810,10930,10210,417053,4347323580,00,0.00,N,5,-550,
20240226,10760,11230,11320,10710,427302,4690098920,00,0.00,N,5,-380,
20240219,11140,10980,11400,10940,342145,3831705420,00,0.00,N,2,200,
20240213,10940,10760,11160,10740,213980,2343659540,00,0.00,N,2,90,
20240205,10850,11310,11310,10770,176821,1930197410,00,0.00,N,5,-290,
20240129,11140,11460,11470,10800,437859,4832750300,00,0.00,N,5,-210,
20240122,11350,11440,11770,11190,490908,5603874700,00,0.00,N,3,0,
20240115,11350,11810,11870,11030,456512,5201448910,00,0.00,N,5,-460,
20240108,11810,10410,12260,10300,2406811,27893574840,00,0.00,N,2,1410,
20240102,10400,10700,10720,10370,154904,1632488950,00,0.00,N,5,-300,
20231226,10700,10700,10900,10570,169522,1818634730,00,0.00,N,3,0,
20231218,10700,10890,11040,10650,379501,4104845370,00,0.00,N,5,-190,
20231211,10890,10670,10960,10630,164581,1775219820,00,0.00,N,2,230,
20231204,10660,10600,11950,10360,1182819,13063177840,00,0.00,N,2,100,
20231127,10560,10460,10750,10120,222659,2317450270,00,0.00,N,2,60,
20231120,10500,10600,10700,10410,115160,1215009660,00,0.00,N,5,-100,
20231113,10600,10450,10770,10270,135574,1430309750,00,0.00,N,2,180,
20231106,10420,10340,10510,10010,226238,2339282540,00,0.00,N,2,80,
20231030,10340,9970,10350,9700,181678,1822116170,00,0.00,N,2,370,
20231023,9970,9720,10430,9690,177818,1778665760,00,0.00,N,2,100,
20231016,9870,10840,10840,9730,238512,2445443430,00,0.00,N,5,-970,
20231010,10840,10970,11100,10700,131739,1430941410,00,0.00,N,5,-90,
20231004,10930,11250,11250,10560,141584,1548077830,00,0.00,N,5,-320,
20230925,11250,11040,11800,11010,254432,2888512550,00,0.00,N,2,130,
20230918,11120,11480,11630,10910,206033,2334376780,00,0.00,N,5,-360,
20230911,11480,11120,11670,10920,347850,3926105610,00,0.00,N,2,430,
20230904,11050,11620,11670,10500,626860,6903322390,00,0.00,N,5,-570,
20230828,11620,11270,11750,11170,281648,3237104260,00,0.00,N,2,290,
20230821,11330,12430,12650,11210,523987,6163720640,00,0.00,N,5,-1100,
20230814,12430,13000,13310,11690,552272,7095856740,00,0.00,N,5,-70,
20230807,12500,12500,12750,11850,316359,3875494650,00,0.00,N,5,-120,
20230731,12620,12540,12880,12020,271933,3408818400,00,0.00,N,2,60,
20230724,12560,12870,12870,11210,619255,7398548590,00,0.00,N,5,-190,
20230717,12750,13890,13890,12710,651597,8623465330,00,0.00,N,5,-1190,
20230710,13940,14190,14990,13350,4277128,61563574010,00,0.00,N,2,620,
20230703,13320,14270,14580,13230,436299,5895497950,00,0.00,N,5,-950,
20230626,14270,14120,14530,13850,182718,2586313680,00,0.00,N,3,0,
20230619,14270,14980,15120,14160,181351,2644032680,00,0.00,N,5,-710,
20230612,14980,15500,15580,14510,490214,7297044690,00,0.00,N,5,-580,
20230605,15560,14680,15610,14500,341043,5181527070,00,0.00,N,2,790,
20230530,14770,14620,15010,14250,254340,3708006520,00,0.00,N,2,170,
20230522,14600,13830,15400,13510,1385267,20302114070,00,0.00,N,2,820,
20230515,13780,13580,13900,13150,386312,5225893620,00,0.00,N,2,180,
20230508,13600,14230,14480,13520,251073,3498263760,00,0.00,N,5,-600,
20230502,14200,15000,15000,14000,294819,4242942630,00,0.00,N,5,-750,
20230424,14950,14680,15560,14270,443971,6646378400,00,0.00,N,2,370,
20230417,14580,15860,16110,14530,884400,13592849170,00,0.00,N,5,-1300,
20230410,15880,18880,18880,15350,2631029,42483700332,00,0.00,N,5,-3000,
20230403,18880,19070,19980,18450,585430,11267354120,00,0.00,N,2,60,
20230327,18820,18240,19110,17230,383371,6987534500,00,0.00,N,2,820,
20230320,18000,17470,18430,16750,417547,7361008910,00,0.00,N,2,540,
20230313,17460,19140,19200,17140,456724,8179035030,00,0.00,N,5,-1720,
20230306,19180,19330,20000,18180,450844,8615465560,00,0.00,N,5,-150,
20230227,19330,19980,20400,18730,459741,9004646720,00,0.00,N,5,-650,
20230220,19980,18700,20550,18220,798178,15590294730,00,0.00,N,2,1630,
20230213,18350,18110,18700,17180,809686,14492550780,00,0.00,N,5,-20,
20230206,18370,19030,20400,17840,2524368,48795055250,00,0.00,N,5,-290,
20230130,18660,16030,18880,15830,2240288,38850785700,00,0.00,N,2,2690,
20230125,15970,15310,17750,14920,1414594,23111551340,00,0.00,N,2,770,
20230116,15200,14100,15800,13400,1214953,18024901350,00,0.00,N,2,1000,
20230109,14200,14450,14900,14000,118417,1707452700,00,0.00,N,5,-250,
20230102,14450,14900,15200,13400,213849,3016445850,00,0.00,N,5,-750,
20221226,15200,15200,15550,14550,133719,2018813850,00,0.00,N,2,150,
20221219,15050,16000,16750,14800,421625,6646252650,00,0.00,N,5,-1150,
20221212,16200,16200,17050,15050,634568,10317237200,00,0.00,N,3,0,
20221205,16200,16500,16700,15650,451442,7290546650,00,0.00,N,5,-300,
20221128,16500,14950,17150,14300,764616,12407748050,00,0.00,N,2,1550,
20221121,14950,14300,15050,13850,243029,3492270550,00,0.00,N,2,650,
20221114,14300,15150,15300,14200,271193,3981143050,00,0.00,N,5,-800,
20221107,15100,15550,15700,14800,265899,4049705000,00,0.00,N,5,-500,
20221031,15600,15800,16250,14950,389617,6101699800,00,0.00,N,5,-200,
20221024,15800,14500,16000,13950,979625,14658531600,00,0.00,N,2,1600,
20221017,14200,14850,15150,13300,1441808,20548298900,00,0.00,N,5,-950,
20221011,15150,12000,15150,11300,1014264,13790547700,00,0.00,N,2,2950,
20221004,12200,12800,12800,11550,545755,6554836000,00,0.00,N,5,-450,
20220926,12650,13850,14400,11800,612606,7886856000,00,0.00,N,5,-1100,
20220919,13750,14000,14450,12500,494778,6706866200,00,0.00,N,5,-250,
20220913,14000,13950,14300,13600,76072,1061521550,00,0.00,N,2,300,
20220905,13700,15200,15400,13450,200097,2799714200,00,0.00,N,5,-1550,
20220829,15250,15250,15550,14900,160781,2441458200,00,0.00,N,5,-550,
20220822,15800,17200,17200,15050,144647,2265778200,00,0.00,N,5,-1500,
20220816,17300,17100,17450,16600,119359,2037296300,00,0.00,N,2,250,
20220808,17050,16250,17150,15950,175378,2899768600,00,0.00,N,2,800,
20220801,16250,15800,18000,15300,387366,6303131650,00,0.00,N,2,600,
20220725,15650,15800,15950,14750,394791,6097791050,00,0.00,N,5,-50,
20220718,15700,15650,16300,15150,137410,2162424650,00,0.00,N,2,200,
20220711,15500,17500,17500,15050,639071,10111544800,00,0.00,N,5,-2200,
20220704,17700,18100,18350,17150,83560,1480096850,00,0.00,N,5,-550,
20220627,18250,17600,19150,17300,83394,1517019900,00,0.00,N,2,650,
20220620,17600,20948,23900,16400,410782,8082836250,00,0.00,N,5,-3285,
20220613,20885,22424,22613,20446,178470,3848234900,00,0.00,N,5,-2042,
20220607,22927,22550,23147,21482,257331,5737426900,00,0.00,N,2,2230,
20220530,20697,20100,20854,20100,51426,1059372400,00,0.00,N,2,754,
20220523,19943,21199,21357,19441,108684,2199516500,00,0.00,N,5,-1005,
20220516,20948,21639,21733,20069,68562,1437766800,00,0.00,N,5,-566,
20220509,21514,23429,23429,20823,136370,2977456150,00,0.00,N,5,-2135,
20220502,23649,23869,24215,23053,50875,1202265350,00,0.00,N,5,-597,
20220425,24246,23524,24309,22958,126951,3011069150,00,0.00,N,2,377,
20220418,23869,23335,24434,23115,118066,2789844600,00,0.00,N,2,502,
20220411,23367,24183,24560,22424,222188,5187644050,00,0.00,N,5,-691,
20220404,24058,27952,28078,23649,455582,11471113350,00,0.00,N,5,-3831,
20220328,27889,26382,28266,26225,85340,2334959400,00,0.00,N,2,1507,
20220321,26382,26759,27167,26225,48355,1291200650,00,0.00,N,5,-377,
20220314,26759,26696,27450,26130,33107,888168450,00,0.00,N,2,63,
20220307,26696,26821,26884,26005,40173,1060237600,00,0.00,N,5,-220,
20220228,26916,26476,27073,26382,26496,708825000,00,0.00,N,2,95,
20220221,26821,26853,27355,25754,33009,878281900,00,0.00,N,5,-32,
20220214,26853,27041,27512,26382,76574,2049675700,00,0.00,N,5,-502,
20220207,27355,28894,29083,27041,98958,2772348600,00,0.00,N,5,-943,
20220203,28298,27764,28423,27512,28347,792593500,00,0.00,N,2,534,
20220124,27764,29522,30088,26382,115509,3232598650,00,0.00,N,5,-2135,
20220117,29899,31156,31407,29491,67055,2024391350,00,0.00,N,5,-1257,
20220110,31156,33543,33543,30716,156728,5017280100,00,0.00,N,5,-1444,
20220103,32600,32789,33417,31407,155957,5083284400,00,0.00,N,5,-629,
20211227,33229,31344,33417,30527,294315,9427621250,00,0.00,N,2,1885,
20211220,31344,30182,32286,30182,262816,8272516950,00,0.00,N,2,1162,
20211213,30182,30213,31470,30182,100632,3102958600,00,0.00,N,2,157,
20211206,30025,29397,30433,29051,69397,2064015150,00,0.00,N,2,597,
20211129,29428,28612,29899,28015,68907,1999144300,00,0.00,N,5,-157,
20211122,29585,30025,31313,28957,137254,4166941350,00,0.00,N,5,-440,
20211115,30025,30339,30842,29240,111193,3350157550,00,0.00,N,2,471,
20211108,29554,28580,29962,28517,69277,2027690700,00,0.00,N,2,723,
20211101,28831,28926,30025,28643,57064,1672558800,00,0.00,N,5,-189,
20211025,29020,30182,30182,28769,87344,2551299750,00,0.00,N,5,-879,
20211018,29899,29994,31093,29428,95769,2877304400,00,0.00,N,5,-126,
20211012,30025,28203,30056,27324,53334,1516183200,00,0.00,N,2,2293,
20211005,27732,28455,28769,27261,91765,2574118900,00,0.00,N,5,-1414,
20210927,29146,29899,30590,28549,83138,2432524900,00,0.00,N,5,-1005,
20210923,30151,30622,30842,30151,19280,584749500,00,0.00,N,5,-659,
20210913,30810,30151,31972,29554,149254,4601302750,00,0.00,N,2,220,
20210906,30590,31250,31595,29931,105141,3215313850,00,0.00,N,5,-817,
20210830,31407,32161,32161,31218,97161,3068492000,00,0.00,N,5,-440,
20210823,31847,30151,32349,30151,129925,4118681450,00,0.00,N,2,1508,
20210817,30339,31847,32349,30276,117708,3662914800,00,0.00,N,5,-1822,
20210809,32161,33543,33543,31847,106567,3470859100,00,0.00,N,5,-1382,
20210802,33543,32223,33731,32098,96195,3151863700,00,0.00,N,2,1005,
20210726,32538,33291,33354,32098,142447,4683343400,00,0.00,N,5,-753,
20210719,33291,33605,33605,31972,265883,8686549700,00,0.00,N,5,-314,
20210712,33605,33417,34045,33166,135625,4544889000,00,0.00,N,2,251,