stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,8090,7900,8390,7530,101889,806043800,00,0.00,N,2,160,
20241104,7930,7470,9050,7260,639878,5319539420,00,0.00,N,2,460,
20241028,7470,7460,9400,7410,531523,4551467110,00,0.00,N,5,-130,
20241021,7600,7800,7880,7440,27400,207852930,00,0.00,N,5,-100,
20241014,7700,7610,7790,7340,44826,339553160,00,0.00,N,2,90,
20241007,7610,7780,7870,7540,91512,703347310,00,0.00,N,5,-150,
20240930,7760,7900,9840,7470,1914241,17552624670,00,0.00,N,2,40,
20240923,7720,7700,7990,7400,29194,223050580,00,0.00,N,5,-30,
20240919,7750,7770,7930,7500,4969,37959790,00,0.00,N,2,200,
20240909,7550,7460,7950,7460,14674,112251440,00,0.00,N,5,-250,
20240902,7800,8290,8390,7740,17121,138273120,00,0.00,N,5,-230,
20240826,8030,8440,8440,7670,14887,119366560,00,0.00,N,5,-170,
20240819,8200,8250,8250,7750,36464,295804420,00,0.00,N,2,270,
20240812,7930,7470,8000,7470,22247,173434670,00,0.00,N,2,280,
20240805,7650,7490,7850,6810,80048,588612540,00,0.00,N,5,-240,
20240729,7890,7830,8290,7830,27229,217450460,00,0.00,N,5,-60,
20240722,7950,8300,8500,7640,42274,338573130,00,0.00,N,5,-390,
20240715,8340,8800,8850,8210,44698,379189130,00,0.00,N,5,-460,
20240708,8800,8980,8980,8560,43637,380284430,00,0.00,N,5,-180,
20240701,8980,9080,9250,8610,26675,237373590,00,0.00,N,5,-110,
20240624,9090,9510,9600,8890,65955,612587860,00,0.00,N,5,-420,
20240617,9510,9510,9790,9310,36462,346527710,00,0.00,N,2,10,
20240610,9500,9740,9900,9400,48823,466731930,00,0.00,N,5,-240,
20240603,9740,9570,9900,9550,33350,322948150,00,0.00,N,2,80,
20240527,9660,10200,10270,9660,86414,857561360,00,0.00,N,5,-240,
20240520,9900,9870,10370,9700,106386,1058951210,00,0.00,N,2,10,
20240513,9890,10200,10370,9710,99485,988614670,00,0.00,N,5,-360,
20240507,10250,10150,10590,10000,155950,1598954520,00,0.00,N,2,100,
20240429,10150,10700,10900,10110,183324,1920120720,00,0.00,N,5,-400,
20240422,10550,9430,10600,9420,455233,4607970570,00,0.00,N,2,1020,
20240415,9530,11000,11360,9300,1757865,18085672910,00,0.00,N,5,-1520,
20240408,11050,9220,11050,8400,2746214,28230506570,00,0.00,N,2,1730,
20240401,9320,8990,10700,8650,943621,9405984730,00,0.00,N,2,400,
20240325,8920,8810,8960,8550,37719,330878050,00,0.00,N,2,220,
20240318,8700,8580,8800,8440,37986,324617700,00,0.00,N,2,80,
20240311,8620,8750,8980,8530,45360,393320800,00,0.00,N,5,-120,
20240304,8740,9200,9340,8660,78548,694312040,00,0.00,N,5,-360,
20240226,9100,9660,9750,9040,38787,360555420,00,0.00,N,5,-570,
20240219,9670,9420,9870,9220,66184,632393420,00,0.00,N,2,250,
20240213,9420,9270,9500,9190,35070,326795080,00,0.00,N,2,160,
20240205,9260,9270,9320,8970,50295,459726250,00,0.00,N,2,20,
20240129,9240,9430,9600,8600,99284,912967970,00,0.00,N,5,-70,
20240122,9310,9390,9580,9120,127805,1184430040,00,0.00,N,2,70,
20240115,9240,9040,10420,8870,483355,4691320000,00,0.00,N,2,190,
20240108,9050,9550,9550,9040,28644,264772160,00,0.00,N,5,-310,
20240102,9360,9040,9500,8940,28787,265199210,00,0.00,N,2,390,
20231226,8970,8700,9100,8700,21655,192241550,00,0.00,N,2,280,
20231218,8690,8790,8960,8610,30710,270043400,00,0.00,N,5,-100,
20231211,8790,8560,8910,8440,56900,493011100,00,0.00,N,2,370,
20231204,8420,8450,8570,8240,57444,480922610,00,0.00,N,5,-30,
20231127,8450,8660,8890,8370,76449,650570350,00,0.00,N,5,-210,
20231120,8660,8670,9100,8450,67393,585329320,00,0.00,N,3,0,
20231113,8660,8600,8790,8320,51330,437668220,00,0.00,N,2,30,
20231106,8630,9390,9390,8460,50804,452778740,00,0.00,N,5,-520,
20231030,9150,8770,9200,8320,56332,491456490,00,0.00,N,2,380,
20231023,8770,9280,9490,8660,56013,504941120,00,0.00,N,5,-860,
20231016,9630,10100,10150,9260,98377,955337800,00,0.00,N,5,-430,
20231010,10060,10440,10440,9870,34966,349891220,00,0.00,N,5,-120,
20231004,10180,10070,10180,9800,24225,240712990,00,0.00,N,2,110,
20230925,10070,10350,10500,9990,27969,283573140,00,0.00,N,5,-270,
20230918,10340,11080,11100,10200,59144,620934520,00,0.00,N,5,-670,
20230911,11010,11280,11280,10610,53724,582399990,00,0.00,N,2,60,
20230904,10950,11600,11600,10750,51196,570340040,00,0.00,N,5,-620,
20230828,11570,11550,11890,11000,67997,773435620,00,0.00,N,2,60,
20230821,11510,11850,12000,11300,66140,769866570,00,0.00,N,5,-340,
20230814,11850,12020,12630,11580,99513,1186675360,00,0.00,N,5,-290,
20230807,12140,12040,12290,11740,91540,1090737180,00,0.00,N,2,100,
20230731,12040,12360,12490,11790,62019,751561670,00,0.00,N,5,-320,
20230724,12360,12860,12860,11570,172078,2096973140,00,0.00,N,5,-570,
20230717,12930,13130,13660,12290,117728,1545145940,00,0.00,N,5,-300,
20230710,13230,12690,13320,12410,121337,1571555020,00,0.00,N,2,540,
20230703,12690,12060,13480,12060,219132,2820668990,00,0.00,N,2,490,
20230626,12200,11960,12300,11880,51319,621833870,00,0.00,N,2,300,
20230619,11900,12010,12050,11650,48257,569317000,00,0.00,N,5,-150,
20230612,12050,11700,12780,11680,112492,1354964830,00,0.00,N,2,310,
20230605,11740,11560,11740,11340,35892,415211840,00,0.00,N,2,180,
20230530,11560,11290,11980,11200,76740,896216190,00,0.00,N,2,400,
20230522,11160,11250,11480,11160,27630,311493270,00,0.00,N,5,-120,
20230515,11280,11130,11430,10800,29680,328453070,00,0.00,N,2,210,
20230508,11070,11380,11610,11070,28916,327254330,00,0.00,N,5,-280,
20230502,11350,11000,11520,11000,34320,385403900,00,0.00,N,2,330,
20230424,11020,11330,11590,10980,48498,548897760,00,0.00,N,5,-380,
20230417,11400,11590,11990,11270,54654,632634950,00,0.00,N,5,-190,
20230410,11590,11610,11800,11230,56506,647168160,00,0.00,N,2,10,
20230403,11580,11260,11700,11020,60776,686893310,00,0.00,N,2,330,
20230327,11250,10700,11270,10700,84601,936888510,00,0.00,N,2,480,
20230320,10770,10870,10960,10540,27827,297740260,00,0.00,N,2,50,
20230313,10720,10700,11180,10290,30203,319543320,00,0.00,N,5,-200,
20230306,10920,11200,11350,10820,35336,389591300,00,0.00,N,5,-330,
20230227,11250,11520,11690,11170,30109,341202460,00,0.00,N,5,-270,
20230220,11520,11700,12000,11400,43839,514403550,00,0.00,N,5,-180,
20230213,11700,11670,11750,11450,39041,453676380,00,0.00,N,2,30,
20230206,11670,11550,11890,11550,45260,527828230,00,0.00,N,3,0,
20230130,11670,11740,11890,11250,23731,275755960,00,0.00,N,5,-90,
20230125,11760,11600,11950,11320,20307,237841370,00,0.00,N,2,310,
20230116,11450,10950,11600,10850,46984,528481600,00,0.00,N,2,400,
20230109,11050,11200,11300,10850,72050,796950500,00,0.00,N,5,-150,
20230102,11200,11300,12300,10650,110926,1260026650,00,0.00,N,2,400,
20221226,10800,10800,10950,10300,21779,232950200,00,0.00,N,3,0,
20221219,10800,10800,11000,10500,27422,293961750,00,0.00,N,5,-150,
20221212,10950,11250,11400,10850,33500,370832300,00,0.00,N,5,-400,
20221205,11350,11750,12100,11200,47240,543998250,00,0.00,N,5,-550,
20221128,11900,11800,11950,11300,37260,431804050,00,0.00,N,3,0,
20221121,11900,12150,12300,11750,45778,550864400,00,0.00,N,5,-350,
20221114,12250,10900,12250,10750,91472,1069350800,00,0.00,N,2,1400,
20221107,10850,10400,10850,10400,34238,364789600,00,0.00,N,2,300,
20221031,10550,10350,10700,10200,28969,304125950,00,0.00,N,2,150,
20221024,10400,10150,10700,9980,53099,552281980,00,0.00,N,2,300,
20221017,10100,10050,10650,9880,28486,291340140,00,0.00,N,2,100,
20221011,10000,10350,10350,9780,32453,322251040,00,0.00,N,5,-400,
20221004,10400,10000,10650,9900,31669,321723510,00,0.00,N,2,510,
20220926,9890,10200,10500,9620,115407,1149386970,00,0.00,N,5,-710,
20220919,10600,11100,11500,10300,109581,1176059350,00,0.00,N,5,-450,
20220913,11050,11600,11850,11000,74436,847200050,00,0.00,N,5,-450,
20220905,11500,12000,12100,11250,105763,1225864800,00,0.00,N,5,-500,
20220829,12000,12400,12750,11900,262013,3211645200,00,0.00,N,5,-900,
20220822,12900,13250,13300,12050,565301,7136596700,00,0.00,N,5,-500,
20220816,13400,13150,15700,12200,3084087,43776900050,00,0.00,N,2,400,
20220808,13000,11300,13000,11100,188324,2321621300,00,0.00,N,2,1700,
20220801,11300,11300,12000,11100,40237,455725700,00,0.00,N,5,-100,
20220725,11400,10700,11550,10500,53171,595590550,00,0.00,N,2,750,
20220718,10650,10050,10650,10000,41376,423559600,00,0.00,N,2,700,
20220711,9950,10550,10550,9750,36285,364440360,00,0.00,N,5,-600,
20220704,10550,10100,10800,9920,29777,308454180,00,0.00,N,2,500,
20220627,10050,10300,10600,9950,34296,352706370,00,0.00,N,5,-150,
20220620,10200,10950,11050,9600,88779,903865750,00,0.00,N,5,-800,
20220613,11000,12350,12450,10700,174085,1981455900,00,0.00,N,5,-1550,
20220607,12550,12900,12950,12100,228428,2860850350,00,0.00,N,5,-250,
20220530,12800,12200,14500,11950,1381111,17378462311,00,0.00,N,2,700,
20220523,12100,12050,12150,11650,14067,168097150,00,0.00,N,2,150,
20220516,11950,12000,12400,11650,33739,405218100,00,0.00,N,5,-150,
20220509,12100,12450,12500,11850,31764,387361350,00,0.00,N,5,-450,
20220502,12550,12700,12900,12450,23359,295769550,00,0.00,N,5,-250,
20220425,12800,12900,13000,12400,42003,534138900,00,0.00,N,5,-350,
20220418,13150,13250,13450,12950,29478,388527950,00,0.00,N,5,-100,
20220411,13250,12800,13550,12700,102389,1347481350,00,0.00,N,2,450,
20220404,12800,13100,13100,12650,48753,625358200,00,0.00,N,5,-200,
20220328,13000,13000,13150,12700,66951,863185300,00,0.00,N,3,0,
20220321,13000,13000,13500,12700,92219,1207035200,00,0.00,N,2,150,
20220314,12850,12600,12900,12100,37657,472364700,00,0.00,N,2,450,
20220307,12400,12100,12550,12100,21741,268389500,00,0.00,N,5,-50,
20220228,12450,12150,12800,12150,32506,408818750,00,0.00,N,2,300,
20220221,12150,12300,12450,11700,35816,434495600,00,0.00,N,5,-300,
20220214,12450,12400,13000,12150,48277,606503400,00,0.00,N,5,-300,
20220207,12750,12900,13050,12600,25052,319203900,00,0.00,N,5,-100,
20220203,12850,12450,13000,12450,14311,181052100,00,0.00,N,2,400,
20220124,12450,12700,12950,11900,57268,703433150,00,0.00,N,5,-550,
20220117,13000,13250,13400,12750,41591,540536450,00,0.00,N,5,-300,
20220110,13300,13750,13750,13200,57888,777405750,00,0.00,N,5,-350,
20220103,13650,13800,14300,13550,80474,1122426150,00,0.00,N,5,-350,
20211227,14000,13150,14100,13100,145688,1993704700,00,0.00,N,2,900,
20211220,13100,12600,13200,12350,77991,1002775600,00,0.00,N,2,300,
20211213,12800,12850,13200,12450,68222,872697150,00,0.00,N,5,-100,
20211206,12900,12300,13250,12050,119512,1522082750,00,0.00,N,2,600,
20211129,12300,11950,12500,11500,87563,1048669200,00,0.00,N,5,-150,
20211122,12450,13100,13700,12300,132250,1725071500,00,0.00,N,5,-650,
20211115,13100,12350,13100,12200,127019,1624378850,00,0.00,N,2,950,
20211108,12150,11650,12400,11650,80227,967148100,00,0.00,N,2,450,
20211101,11700,12000,12100,11500,98510,1113250500,00,0.00,N,5,-300,
20211025,12000,11750,12150,11600,75884,905805150,00,0.00,N,2,150,
20211018,11850,11750,12050,11300,43083,504193300,00,0.00,N,2,200,
20211012,11650,11200,11750,11000,29634,335842250,00,0.00,N,2,400,
20211005,11250,11550,11750,11000,70722,792747000,00,0.00,N,5,-300,
20210927,11550,12150,12200,11400,68290,802697900,00,0.00,N,5,-600,
20210923,12150,12200,12300,12000,18876,229413650,00,0.00,N,5,-100,
20210913,12250,11850,12500,11600,86117,1037478700,00,0.00,N,2,400,
20210906,11850,11950,12300,11500,99205,1190195100,00,0.00,N,5,-100,
20210830,11950,10700,12250,10650,170084,1963579700,00,0.00,N,2,1300,
20210823,10650,10150,10800,9970,52113,543145890,00,0.00,N,2,400,
20210817,10250,10050,11100,9520,129411,1331195400,00,0.00,N,2,50,
20210809,10200,10600,10750,9990,96805,998371100,00,0.00,N,5,-400,
20210802,10600,10650,10850,10300,57839,609800350,00,0.00,N,5,-50,
20210726,10650,11350,11350,10300,137006,1473034100,00,0.00,N,5,-750,
20210719,11400,11550,11600,11200,53906,614133600,00,0.00,N,5,-150,
20210712,11550,11200,11700,11200,57280,652619950,00,0.00,N,2,250,