stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,2710,2550,3100,2545,550753,1555834225,00,0.00,N,2,155,
20250131,2555,2485,2810,2480,87905,231834035,00,0.00,N,2,70,
20250120,2485,2645,2845,2445,140562,367651835,00,0.00,N,5,-160,
20250113,2645,2830,2830,2615,115078,312189820,00,0.00,N,5,-155,
20250106,2800,2810,2860,2765,161950,455268445,00,0.00,N,5,-10,
20241230,2810,2710,2815,2650,100039,273263325,00,0.00,N,2,55,
20241223,2755,2805,3560,2680,1007017,3087746885,00,0.00,N,5,-125,
20241216,2880,3205,3290,2830,166317,508241065,00,0.00,N,5,-325,
20241209,3205,2900,3380,2700,478703,1478339365,00,0.00,N,2,245,
20241202,2960,3020,3095,2650,401732,1157171810,00,0.00,N,5,-80,
20241125,3040,3240,3420,2940,785380,2459382555,00,0.00,N,5,-300,
20241118,3340,3165,4290,3050,6814427,26293358335,00,0.00,N,2,275,
20241111,3065,3320,3365,2910,151743,473550425,00,0.00,N,5,-255,
20241104,3320,3215,3480,3205,179987,600954400,00,0.00,N,2,115,
20241028,3205,3300,3470,3180,244285,803702215,00,0.00,N,5,-75,
20241021,3280,3175,3410,3095,236584,764280465,00,0.00,N,2,105,
20241014,3175,3240,4215,3175,2832840,10731339680,00,0.00,N,5,-70,
20241007,3245,3775,4380,3115,1479123,5527057370,00,0.00,N,5,-530,
20240930,3775,3780,3880,3250,272859,1003203975,00,0.00,N,5,-5,
20240923,3780,3325,3870,2900,1241806,4337873270,00,0.00,N,2,425,
20240919,3355,3575,3630,3325,170369,585026155,00,0.00,N,5,-220,
20240909,3575,3730,3950,3300,784113,2818968435,00,0.00,N,5,-155,
20240902,3730,4050,4220,3450,810162,3086095965,00,0.00,N,5,-270,
20240826,4000,4150,4355,3905,723078,2993189800,00,0.00,N,5,-295,
20240819,4295,3425,4490,3400,2456567,9865804415,00,0.00,N,2,870,
20240812,3425,3700,3955,3205,864718,3031451040,00,0.00,N,5,-180,
20240805,3605,3515,4060,3360,2031966,7653504335,00,0.00,N,5,-110,
20240729,3715,3280,4740,2490,17483663,69148955205,00,0.00,N,2,400,
20240722,3315,3450,3520,3025,786071,2583403470,00,0.00,N,5,-170,
20240715,3485,2960,3830,2925,3722372,12902690960,00,0.00,N,2,460,
20240708,3025,3340,3445,2600,2324725,6884588720,00,0.00,N,5,-315,
20240701,3340,2470,3400,2410,4766544,14576059780,00,0.00,N,2,890,
20240624,2450,2450,2835,2280,2098492,5421360630,00,0.00,N,5,-5,
20240617,2455,2590,2595,2370,383194,949120890,00,0.00,N,5,-110,
20240610,2565,2650,2975,2490,1988534,5379781460,00,0.00,N,5,-55,
20240603,2620,2540,2630,2450,1001007,2556123150,00,0.00,N,2,90,
20240527,2530,3615,3665,2495,3460643,9715126405,00,0.00,N,5,-1120,
20240520,3650,5400,5480,3625,792868,3363320850,00,0.00,N,5,-1690,
20240513,5340,5420,5850,5310,516855,2484311730,00,0.00,N,5,-80,
20240507,5420,5610,5670,5360,50994,279957450,00,0.00,N,5,-180,
20240429,5600,5530,5700,5500,56470,315399960,00,0.00,N,2,80,
20240422,5520,5390,5650,5300,95799,522404430,00,0.00,N,2,80,
20240415,5440,5800,6590,5110,1415506,7927711530,00,0.00,N,5,-360,
20240408,5800,6030,6050,5600,60914,356277410,00,0.00,N,5,-140,
20240401,5940,6570,7420,5940,708584,4732513640,00,0.00,N,5,-500,
20240325,6440,6750,6800,6440,82513,546280410,00,0.00,N,5,-310,
20240318,6750,6950,6960,6520,108164,726161430,00,0.00,N,5,-200,
20240311,6950,7210,7430,6850,275458,1851501760,00,0.00,N,5,-340,
20240304,7290,7700,8050,7220,133599,993729870,00,0.00,N,5,-310,
20240226,7600,7750,7860,7590,234633,1702867560,00,0.00,N,5,-260,
20240219,7860,7870,7940,7780,60402,474707510,00,0.00,N,5,-10,
20240213,7870,7900,8020,7720,56254,440756080,00,0.00,N,5,-30,
20240205,7900,8050,8050,7850,25518,202636940,00,0.00,N,5,-120,
20240129,8020,8000,8130,7710,44493,354102180,00,0.00,N,5,-30,
20240122,8050,7990,8300,7810,89546,720436130,00,0.00,N,2,130,
20240115,7920,7870,7970,7470,101002,782962270,00,0.00,N,2,50,
20240108,7870,7800,7940,7690,93253,728768620,00,0.00,N,2,70,
20240102,7800,7900,7980,7770,92984,729269320,00,0.00,N,5,-100,
20231226,7900,8080,8090,7860,86498,686300520,00,0.00,N,5,-70,
20231218,7970,8300,8500,7970,286327,2305110930,00,0.00,N,5,-340,
20231211,8310,8050,8980,8030,414572,3519553330,00,0.00,N,2,260,
20231204,8050,8050,8240,7910,92231,742665880,00,0.00,N,5,-70,
20231127,8120,8250,8400,8030,88132,722903070,00,0.00,N,5,-130,
20231120,8250,8030,8400,7950,126592,1038835770,00,0.00,N,2,220,
20231113,8030,8010,8250,7910,107490,867098320,00,0.00,N,5,-40,
20231106,8070,8350,8480,7900,159889,1313041680,00,0.00,N,5,-280,
20231030,8350,8590,8590,7820,407225,3315003190,00,0.00,N,5,-170,
20231023,8520,8390,9990,7930,2908897,27204423260,00,0.00,N,2,410,
20231016,8110,8390,8520,8000,127486,1061535750,00,0.00,N,5,-180,
20231010,8290,7820,8390,7800,117776,958011960,00,0.00,N,2,440,
20231004,7850,8000,8230,7690,109474,871341930,00,0.00,N,5,-270,
20230925,8120,7920,8290,7890,113012,912082180,00,0.00,N,2,120,
20230918,8000,8200,8940,7930,298851,2508022000,00,0.00,N,5,-250,
20230911,8250,8790,8790,8150,276750,2311703830,00,0.00,N,5,-550,
20230904,8800,8940,9280,8510,539710,4760638940,00,0.00,N,5,-150,
20230828,8950,11100,13230,8940,6479345,75412569740,00,0.00,N,5,-1850,
20230821,10800,8150,11100,8150,5124717,50929008640,00,0.00,N,2,2700,
20230814,8100,8300,8390,7790,86426,707678820,00,0.00,N,5,-200,
20230807,8300,8130,8430,7880,129126,1052851910,00,0.00,N,2,170,
20230731,8130,8300,8530,7840,96884,797446570,00,0.00,N,5,-170,
20230724,8300,9100,9200,7520,322784,2677734690,00,0.00,N,5,-770,
20230717,9070,8930,9720,8690,448182,4126179640,00,0.00,N,2,30,
20230710,9040,9420,10390,8930,1815520,17632710860,00,0.00,N,5,-380,
20230703,9420,9950,10360,9420,1082579,10742909520,00,0.00,N,5,-630,
20230626,10050,8710,11580,8620,7381869,78315433880,00,0.00,N,2,1230,
20230619,8820,9280,9290,8580,191939,1726648060,00,0.00,N,5,-340,
20230612,9160,9310,9800,9020,494765,4605046940,00,0.00,N,5,-30,
20230605,9190,8330,9820,8290,1893748,17406078000,00,0.00,N,2,870,
20230530,8320,7980,9770,7820,1626555,14558248930,00,0.00,N,2,400,
20230522,7920,8070,9640,7920,1147247,10181442770,00,0.00,N,5,-150,
20230515,8070,8100,8250,7900,105106,849702070,00,0.00,N,5,-100,
20230508,8170,7500,8250,7500,140422,1108708070,00,0.00,N,2,670,
20230502,7500,7650,7690,7400,38457,288477580,00,0.00,N,5,-50,
20230424,7550,7860,7930,7440,112052,854269830,00,0.00,N,5,-310,
20230417,7860,8180,8230,7830,94835,759319420,00,0.00,N,5,-310,
20230410,8170,7990,8190,7770,107287,855908230,00,0.00,N,2,180,
20230403,7990,8670,8790,7940,249517,2046316520,00,0.00,N,5,-680,
20230327,8670,9200,9200,8430,199657,1736756850,00,0.00,N,5,-390,
20230320,9060,8350,9850,8350,520465,4721543540,00,0.00,N,2,630,
20230313,8430,8920,9200,7730,279612,2342699490,00,0.00,N,5,-490,
20230306,8920,9210,9500,8920,108992,1003692580,00,0.00,N,5,-290,
20230227,9210,9400,9550,8990,130039,1206435000,00,0.00,N,5,-220,
20230220,9430,9670,9920,9420,104912,1018827870,00,0.00,N,5,-240,
20230213,9670,9700,9820,9380,188111,1804916010,00,0.00,N,2,80,
20230206,9590,10500,10540,9550,246638,2456998700,00,0.00,N,5,-870,
20230130,10460,9800,10680,9560,420397,4222809230,00,0.00,N,2,660,
20230125,9800,10060,10260,9200,264040,2585323060,00,0.00,N,5,-400,
20230116,10200,11550,11550,10150,136816,1450056850,00,0.00,N,5,-1200,
20230109,11400,10200,11450,10200,145470,1581458400,00,0.00,N,2,1250,
20230102,10150,10250,11700,9560,367651,3851795920,00,0.00,N,5,-150,
20221226,10300,10866,13350,10300,493562,5615734950,00,0.00,N,5,-642,
20221219,10942,10764,11119,10637,222031,2417725100,00,0.00,N,2,280,
20221212,10662,10891,11170,10586,369674,4016750550,00,0.00,N,5,-204,
20221205,10866,10332,12897,9749,2071681,25036071900,00,0.00,N,2,559,
20221128,10307,10713,10815,10282,39459,411653450,00,0.00,N,5,-355,
20221121,10662,10307,10815,10205,76543,797347800,00,0.00,N,2,355,
20221114,10307,10536,10789,10155,103360,1073594450,00,0.00,N,5,-229,
20221107,10536,9825,11323,9799,182540,1911239450,00,0.00,N,2,635,
20221031,9901,10053,10053,9774,35723,354168150,00,0.00,N,2,76,
20221024,9825,10053,10155,9749,67478,673666500,00,0.00,N,2,26,
20221017,9799,9825,10104,9647,33549,330858250,00,0.00,N,5,-26,
20221011,9825,10002,10409,9571,51966,508991900,00,0.00,N,5,-177,
20221004,10002,10028,10358,9774,62248,627786100,00,0.00,N,3,0,
20220926,10002,10383,10510,9444,121278,1188202400,00,0.00,N,5,-483,
20220919,10485,10358,12186,9850,243115,2656162200,00,0.00,N,2,203,
20220913,10282,10764,10764,10129,66870,697434700,00,0.00,N,5,-355,
20220905,10637,10942,11043,10053,89713,944568800,00,0.00,N,5,-305,
20220829,10942,11272,11703,10891,86688,972850050,00,0.00,N,5,-711,
20220822,11653,11399,12110,10637,203847,2325701700,00,0.00,N,2,26,
20220816,11627,11805,12237,11399,143438,1685850000,00,0.00,N,5,-610,
20220808,12237,11399,14115,11119,1515397,19347366350,00,0.00,N,2,864,
20220801,11373,10358,12033,10358,643798,7289003450,00,0.00,N,2,990,
20220725,10383,10256,12059,10028,386947,4252904700,00,0.00,N,2,152,
20220718,10231,10129,10459,10002,55448,566925250,00,0.00,N,2,356,
20220711,9875,10332,10383,9749,84970,856990750,00,0.00,N,5,-457,
20220704,10332,9774,10891,9139,382179,3875589050,00,0.00,N,2,583,
20220627,9749,10840,11043,9672,228752,2398702500,00,0.00,N,5,-1015,
20220620,10764,12211,12922,10358,557457,6535141700,00,0.00,N,5,-1422,
20220613,12186,11805,13100,10155,974215,11751687900,00,0.00,N,2,26,
20220607,12160,12897,12897,11957,48123,595576900,00,0.00,N,5,-737,
20220530,12897,12617,13354,12363,69759,901225600,00,0.00,N,2,305,
20220523,12592,12694,13633,12287,122846,1575600050,00,0.00,N,5,-51,
20220516,12643,13404,13633,12033,108993,1410566350,00,0.00,N,5,-609,
20220509,13252,13836,14039,12389,172014,2232670250,00,0.00,N,5,-584,
20220502,13836,15258,15816,13557,221326,3255039250,00,0.00,N,5,-1650,
20220425,15486,15740,18025,15334,1127809,18464379400,00,0.00,N,5,-533,
20220418,16019,14521,16756,14471,1161456,18426729050,00,0.00,N,2,1472,
20220411,14547,14471,15461,14344,112349,1649065650,00,0.00,N,2,76,
20220404,14471,14115,16324,13861,546450,8203208550,00,0.00,N,2,356,
20220328,14115,13227,17111,13049,666498,9812515100,00,0.00,N,2,914,
20220321,13201,12465,13455,12059,357809,4541826550,00,0.00,N,2,1041,
20220314,12160,12008,12262,11399,71537,848706250,00,0.00,N,2,152,
20220307,12008,12744,12897,11678,76934,932282750,00,0.00,N,5,-736,
20220228,12744,12592,13150,12414,33418,425184800,00,0.00,N,2,152,
20220221,12592,12262,13252,12262,65711,834865150,00,0.00,N,5,-178,
20220214,12770,12719,12871,12160,77311,963506550,00,0.00,N,5,-101,
20220207,12871,13607,14953,12465,147252,1953353150,00,0.00,N,5,-711,
20220203,13582,13607,14115,12998,65057,871745400,00,0.00,N,2,25,
20220124,13557,15537,15816,12744,84175,1165752650,00,0.00,N,5,-2031,
20220117,15588,15639,16248,15308,60888,952210750,00,0.00,N,5,-127,
20220110,15715,15740,16527,15156,93406,1463466250,00,0.00,N,5,-25,
20220103,15740,16146,16400,15562,70664,1130392550,00,0.00,N,5,-406,
20211227,16146,16756,16908,15537,57541,928727700,00,0.00,N,5,-584,
20211220,16730,16426,18025,16222,261380,4490519050,00,0.00,N,2,203,
20211213,16527,16959,16959,16019,81431,1337743350,00,0.00,N,5,-127,
20211206,16654,15689,16857,15029,110603,1774144550,00,0.00,N,2,965,
20211129,15689,15055,15689,14115,144249,2148113300,00,0.00,N,2,533,
20211122,15156,17136,17136,15156,83689,1333139850,00,0.00,N,5,-1980,
20211115,17136,18457,18685,15816,230106,3984922150,00,0.00,N,5,-1321,
20211108,18457,18736,19777,17517,170542,3160226600,00,0.00,N,5,-533,
20211101,18990,20259,20640,18990,110891,2204290450,00,0.00,N,5,-1371,
20211025,20361,20386,20716,20183,87248,1780423550,00,0.00,N,5,-101,
20211018,20462,22316,22595,20285,194324,4151798500,00,0.00,N,5,-1422,
20211012,21884,20716,22062,20132,177291,3766893100,00,0.00,N,2,1168,
20211005,20716,20640,21427,19396,213374,4350091250,00,0.00,N,2,406,
20210927,20310,21046,21325,19396,199044,4044062950,00,0.00,N,5,-736,
20210923,21046,21300,21605,20513,111423,2339841100,00,0.00,N,5,-686,
20210913,21732,22519,24245,21275,373715,8507699800,00,0.00,N,5,-990,
20210906,22722,22392,23483,20158,384283,8551503100,00,0.00,N,2,559,
20210830,22163,22239,23534,20919,698533,15522500550,00,0.00,N,5,-178,
20210823,22341,18482,24220,17441,2199074,46701150250,00,0.00,N,2,3554,
20210817,18787,19802,21782,18152,2366251,47321068300,00,0.00,N,5,-1447,
20210809,20234,19244,29856,18507,3817629,91329621350,00,0.00,N,2,990,
20210802,19244,18279,19294,16883,763523,13747616000,00,0.00,N,2,864,
20210726,18380,15740,18380,15308,1223203,21017912900,00,0.00,N,2,2919,
20210719,15461,13557,15639,13531,614006,9033709100,00,0.00,N,2,1930,
20210712,13531,13481,13988,13227,182787,2490787700,00,0.00,N,2,101,