stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,9320,9000,9380,8620,326843,2919397400,00,0.00,N,2,160,
20250131,9160,9380,9420,9080,69786,639333490,00,0.00,N,5,-260,
20250120,9420,9490,9950,9050,669762,6365488020,00,0.00,N,5,-10,
20250113,9430,9750,9750,9270,192708,1820195260,00,0.00,N,5,-410,
20250106,9840,9430,9880,9420,393322,3803660410,00,0.00,N,2,450,
20241230,9390,9000,9650,8950,157294,1457734560,00,0.00,N,2,270,
20241223,9120,8780,9440,8780,221422,2036536270,00,0.00,N,2,240,
20241216,8880,8940,9230,8810,248364,2239285740,00,0.00,N,2,10,
20241209,8870,8150,8870,7730,384817,3173862330,00,0.00,N,2,620,
20241202,8250,8820,8820,7910,514656,4303309950,00,0.00,N,5,-500,
20241125,8750,8910,9180,8610,318236,2853533440,00,0.00,N,5,-150,
20241118,8900,8730,8980,8590,381969,3337979300,00,0.00,N,2,170,
20241111,8730,10080,10090,8440,772164,6959373810,00,0.00,N,5,-1330,
20241104,10060,9950,10350,9800,337277,3407643560,00,0.00,N,2,110,
20241028,9950,9720,10270,9710,301655,3008977110,00,0.00,N,2,200,
20241021,9750,10110,10380,9700,371033,3715237160,00,0.00,N,5,-340,
20241014,10090,10800,11100,10030,414390,4346461930,00,0.00,N,5,-700,
20241007,10790,11130,11440,10760,279321,3101539790,00,0.00,N,5,-290,
20240930,11080,11700,11710,11010,248498,2810397390,00,0.00,N,5,-590,
20240923,11670,11710,11860,11160,543164,6215064520,00,0.00,N,5,-30,
20240919,11700,11210,11850,10920,388386,4469002690,00,0.00,N,2,510,
20240909,11190,10700,11680,10630,584658,6526448250,00,0.00,N,2,150,
20240902,11040,12250,12500,10850,575423,6666006240,00,0.00,N,5,-1190,
20240826,12230,11890,12330,11530,519716,6166383110,00,0.00,N,2,410,
20240819,11820,11930,12040,11330,824517,9617503440,00,0.00,N,5,-130,
20240812,11950,11310,12090,11100,646816,7494153510,00,0.00,N,2,640,
20240805,11310,11590,11640,9800,1233217,13417111760,00,0.00,N,5,-490,
20240729,11800,12850,13400,11690,925137,11518202940,00,0.00,N,5,-1050,
20240722,12850,14210,14220,12120,1078702,14200152260,00,0.00,N,5,-1330,
20240715,14180,15000,15450,13500,2013678,29173004330,00,0.00,N,5,-670,
20240708,14850,15840,16500,14210,4608377,71763405090,00,0.00,N,5,-600,
20240701,15450,15980,16650,14310,2676975,41325513780,00,0.00,N,5,-380,
20240624,15830,14450,16330,14140,1698250,26319524770,00,0.00,N,2,1450,
20240617,14380,15330,15530,13820,1155006,17063415630,00,0.00,N,5,-1020,
20240610,15400,15810,16100,14340,1999487,30215770600,00,0.00,N,5,-410,
20240603,15810,15790,16960,15640,2672035,43822493450,00,0.00,N,2,130,
20240527,15680,15290,16560,15250,2501471,39693631270,00,0.00,N,2,390,
20240520,15290,15800,16350,15060,2011514,31632122550,00,0.00,N,5,-420,
20240513,15710,14450,16350,13960,4152075,65053609580,00,0.00,N,2,1350,
20240507,14360,15000,15100,14140,1004231,14720321070,00,0.00,N,5,-470,
20240429,14830,15000,15050,14430,997123,14701454910,00,0.00,N,2,50,
20240422,14780,13790,15120,13440,1585283,22758425870,00,0.00,N,2,950,
20240415,13830,14180,14390,13400,1416085,19683051070,00,0.00,N,5,-640,
20240408,14470,15100,15460,13580,1701115,24652943780,00,0.00,N,5,-350,
20240401,14820,14650,15270,13570,3526672,51385798800,00,0.00,N,2,330,
20240325,14490,13550,14870,13220,3486917,49127966130,00,0.00,N,2,950,
20240318,13540,13400,14120,13290,1438912,19709329740,00,0.00,N,2,140,
20240311,13400,13590,14090,13120,1579012,21371751810,00,0.00,N,5,-300,
20240304,13700,14740,14850,13700,2387511,33689546210,00,0.00,N,5,-910,
20240226,14610,17270,17930,14010,8482204,136174728080,00,0.00,N,5,-1570,
20240219,16180,15940,16990,15540,3918241,63650086990,00,0.00,N,2,240,
20240213,15940,17690,17970,15890,3477345,58511320280,00,0.00,N,5,-1300,
20240205,17240,17900,18490,16520,4649079,80485159440,00,0.00,N,5,-1260,
20240129,18500,18970,22050,16420,20689269,403544018610,00,0.00,N,5,-690,
20240122,19190,17770,19300,16780,20130990,360545700390,00,0.00,N,2,3920,
20240115,15270,10800,15270,10520,11985715,169485826320,00,0.00,N,2,4470,
20240108,10800,11010,11190,10690,439868,4825847280,00,0.00,N,5,-210,
20240102,11010,10660,11300,10610,419009,4609815210,00,0.00,N,2,370,
20231226,10640,10640,10680,10400,156254,1648005160,00,0.00,N,2,20,
20231218,10620,10640,11110,10460,693087,7493143690,00,0.00,N,2,120,
20231211,10500,10040,11070,9960,800723,8515310610,00,0.00,N,2,450,
20231204,10050,10520,10520,9900,307355,3109640220,00,0.00,N,5,-490,
20231127,10540,10420,10900,10300,429456,4587090640,00,0.00,N,2,120,
20231120,10420,10250,10520,10150,198162,2051708060,00,0.00,N,2,120,
20231113,10300,10350,10600,10050,251874,2606641900,00,0.00,N,2,20,
20231106,10280,10520,10570,10030,241226,2498335150,00,0.00,N,5,-100,
20231030,10380,9600,10390,9370,265491,2635593850,00,0.00,N,2,740,
20231023,9640,9330,9810,9250,202952,1943912940,00,0.00,N,2,190,
20231016,9450,10050,10190,9250,261793,2541743920,00,0.00,N,5,-740,
20231010,10190,10030,10200,9650,227297,2272649900,00,0.00,N,2,210,
20231004,9980,9900,10140,9760,100081,998479200,00,0.00,N,5,-70,
20230925,10050,10150,10180,9810,104319,1036733640,00,0.00,N,5,-60,
20230918,10110,10600,10600,10010,207732,2134011430,00,0.00,N,5,-470,
20230911,10580,10220,10800,10040,286085,2955059490,00,0.00,N,2,320,
20230904,10260,10670,10880,10160,449730,4732939420,00,0.00,N,5,-390,
20230828,10650,10170,10680,10020,342711,3567470970,00,0.00,N,2,480,
20230821,10170,10680,10690,10060,395508,4090700580,00,0.00,N,5,-380,
20230814,10550,10560,10580,9930,295773,3033753410,00,0.00,N,2,20,
20230807,10530,10550,10620,10160,302888,3147332710,00,0.00,N,5,-70,
20230731,10600,11040,11270,10440,553882,5998230140,00,0.00,N,5,-440,
20230724,11040,11750,11760,10390,1102254,12084890430,00,0.00,N,5,-790,
20230717,11830,12900,12920,11740,1035311,12724239550,00,0.00,N,5,-720,
20230710,12550,11250,12900,10900,1222231,14684398390,00,0.00,N,2,1300,
20230703,11250,12670,13140,11160,1025087,12568363190,00,0.00,N,5,-1310,
20230626,12560,12160,12880,12020,851237,10565792210,00,0.00,N,2,490,
20230619,12070,12960,13010,12000,924732,11444678590,00,0.00,N,5,-970,
20230612,13040,12000,13560,11810,2028841,26018120240,00,0.00,N,2,1040,
20230605,12000,12300,12300,11540,627483,7458771100,00,0.00,N,5,-200,
20230530,12200,11780,12360,11690,839731,10161846800,00,0.00,N,2,600,
20230522,11600,12300,12490,11210,1008171,11840913200,00,0.00,N,5,-640,
20230515,12240,12000,12540,11250,1988010,23802079340,00,0.00,N,2,420,
20230508,11820,9800,12490,9760,3808592,44104823440,00,0.00,N,2,2090,
20230502,9730,9740,10060,9490,146468,1417861850,00,0.00,N,2,70,
20230424,9660,10280,10290,9640,369976,3647156350,00,0.00,N,5,-620,
20230417,10280,10450,10450,10030,427160,4366700470,00,0.00,N,5,-180,
20230410,10460,10580,10840,10150,576418,6056918670,00,0.00,N,5,-40,
20230403,10500,10580,10800,9990,465086,4791412870,00,0.00,N,5,-70,
20230327,10570,10350,11060,10120,870893,9182623940,00,0.00,N,2,230,
20230320,10340,9810,10450,9630,329500,3300757590,00,0.00,N,2,420,
20230313,9920,9990,9990,9010,276805,2663541120,00,0.00,N,5,-170,
20230306,10090,10500,11040,9910,386782,4036693000,00,0.00,N,5,-360,
20230227,10450,10470,10720,10260,241792,2536853530,00,0.00,N,5,-30,
20230220,10480,10840,11300,10350,645699,6969069590,00,0.00,N,3,0,
20230213,10480,10160,10930,10040,528483,5602102420,00,0.00,N,2,260,
20230206,10220,9800,10870,9700,927611,9695432100,00,0.00,N,2,370,
20230130,9850,9720,9940,9590,200863,1962394820,00,0.00,N,2,210,
20230125,9640,9440,9720,9420,108838,1044886030,00,0.00,N,2,290,
20230116,9350,9550,9690,9130,194456,1822678430,00,0.00,N,5,-250,
20230109,9600,9430,9810,9430,159225,1530380980,00,0.00,N,2,190,
20230102,9410,9130,9500,8590,227257,2063131880,00,0.00,N,2,280,
20221226,9130,9680,9990,9050,210280,1988815850,00,0.00,N,5,-570,
20221219,9700,10300,10300,9660,222099,2198199280,00,0.00,N,5,-500,
20221212,10200,10250,10450,10000,191317,1949084900,00,0.00,N,5,-50,
20221205,10250,11000,11000,10050,279999,2910837200,00,0.00,N,5,-700,
20221128,10950,11250,11300,10800,226050,2488433450,00,0.00,N,5,-350,
20221121,11300,11050,11350,10550,296963,3254041750,00,0.00,N,2,150,
20221114,11150,11050,11800,10800,560957,6301166350,00,0.00,N,2,300,
20221107,10850,10350,11100,10300,540904,5824912900,00,0.00,N,2,500,
20221031,10350,10250,10650,9950,484645,4982785870,00,0.00,N,2,400,
20221024,9950,9450,10350,9420,646189,6496551720,00,0.00,N,2,710,
20221017,9240,9360,10050,9240,3034874,28627761240,00,0.00,N,5,-280,
20221011,9520,9950,10050,9400,525070,5041733390,00,0.00,N,5,-680,
20221004,10200,9830,10500,9830,287548,2915564150,00,0.00,N,2,510,
20220926,9690,11200,11300,9430,781399,8026290240,00,0.00,N,5,-1810,
20220919,11500,12850,12950,11400,463499,5580956250,00,0.00,N,5,-1350,
20220913,12850,12950,13600,12300,574609,7483021600,00,0.00,N,2,150,
20220905,12700,11900,13050,11750,751215,9342753100,00,0.00,N,2,750,
20220829,11950,11750,12600,11700,556901,6747767250,00,0.00,N,5,-300,
20220822,12250,12350,12800,11950,369317,4547151900,00,0.00,N,5,-300,
20220816,12550,13150,13350,12550,522279,6796831850,00,0.00,N,5,-150,
20220808,12700,12950,12950,12250,375107,4723405950,00,0.00,N,5,-300,
20220801,13000,13450,13650,12900,495373,6550348950,00,0.00,N,5,-250,
20220725,13250,13200,13700,13000,315083,4192247350,00,0.00,N,5,-50,
20220718,13300,12700,13450,12550,488245,6344230600,00,0.00,N,2,800,
20220711,12500,12900,12950,11900,501028,6178278350,00,0.00,N,5,-200,
20220704,12700,12000,13150,11500,480829,5945297100,00,0.00,N,2,750,
20220627,11950,12400,12850,11750,447686,5553383000,00,0.00,N,5,-300,
20220620,12250,13550,13550,11200,878806,10650913850,00,0.00,N,5,-1100,
20220613,13350,15000,15150,13200,941206,13287321750,00,0.00,N,5,-1950,
20220607,15300,15350,15850,14950,462100,7154745500,00,0.00,N,3,0,
20220530,15300,15600,16150,15300,437567,6839659350,00,0.00,N,5,-100,
20220523,15400,16000,16450,14900,937013,14785962250,00,0.00,N,5,-450,
20220516,15850,15750,16350,15150,553052,8756103050,00,0.00,N,2,400,
20220509,15450,16150,16200,14700,707697,10852988350,00,0.00,N,5,-800,
20220502,16250,16500,16900,16150,428737,7068898200,00,0.00,N,5,-550,
20220425,16800,16550,17050,16100,625229,10391162550,00,0.00,N,5,-250,
20220418,17050,16550,17750,16250,1533876,26217565000,00,0.00,N,2,500,
20220411,16550,15850,16600,15450,547791,8774392950,00,0.00,N,2,650,
20220404,15900,16200,16600,15500,681794,10931474300,00,0.00,N,5,-300,
20220328,16200,17350,17750,16050,1255761,21046574850,00,0.00,N,5,-1350,
20220321,17550,17550,17800,16700,1338711,23145015500,00,0.00,N,2,50,
20220314,17500,16600,17750,15800,2070270,34651282300,00,0.00,N,2,850,
20220307,16650,17900,18400,16300,2521541,43956540900,00,0.00,N,5,-2050,
20220228,18700,19150,20250,18300,2926572,56280213200,00,0.00,N,5,-700,
20220221,19400,16250,19400,16100,5923266,107183694800,00,0.00,N,2,2800,
20220214,16600,15400,16600,15100,1488382,23652613600,00,0.00,N,2,850,
20220207,15750,16900,17400,15550,1805992,29537489900,00,0.00,N,5,-950,
20220203,16700,16150,16850,15650,805688,13176178600,00,0.00,N,2,800,
20220124,15900,15550,16050,14650,1359352,21062637350,00,0.00,N,2,150,
20220117,15750,16600,17500,15550,2884179,47838346250,00,0.00,N,5,-1200,
20220110,16950,15700,17250,14500,2578078,41136954850,00,0.00,N,2,1000,
20220103,15950,17350,17350,15000,2045893,32565223950,00,0.00,N,5,-1050,
20211227,17000,16150,17900,14850,3209354,52512144650,00,0.00,N,2,650,
20211220,16350,13300,16600,12900,4447910,68691660550,00,0.00,N,2,3000,
20211213,13350,13750,13950,13250,446644,6065874650,00,0.00,N,5,-250,
20211206,13600,12350,13850,12250,567921,7492725400,00,0.00,N,2,1000,
20211129,12600,11850,12650,11650,361461,4426890500,00,0.00,N,2,100,
20211122,12500,13950,14000,12450,557622,7374853750,00,0.00,N,5,-1300,
20211115,13800,13550,14100,13000,816280,11061598950,00,0.00,N,2,350,
20211108,13450,12950,13700,12350,422278,5521158150,00,0.00,N,2,600,
20211101,12850,13200,13400,12800,237150,3100598050,00,0.00,N,5,-150,
20211025,13000,12700,13450,12450,417400,5471045000,00,0.00,N,2,300,
20211018,12700,12600,12900,12350,246942,3119767550,00,0.00,N,2,350,
20211012,12350,12050,12450,11650,204366,2455929600,00,0.00,N,2,300,
20211005,12050,12100,12450,11650,269759,3228850450,00,0.00,N,5,-200,
20210927,12250,12900,12900,11700,547381,6734504550,00,0.00,N,5,-650,
20210923,12900,12900,13150,12700,138378,1778927050,00,0.00,N,5,-200,
20210913,13100,13200,13650,12750,463018,6087323150,00,0.00,N,5,-350,
20210906,13450,14250,14500,13250,694133,9608702400,00,0.00,N,5,-700,
20210830,14150,13600,14800,13400,1457182,20632558150,00,0.00,N,2,800,
20210823,13350,12250,13600,12250,765635,10055172500,00,0.00,N,2,1200,
20210817,12150,13850,14000,12050,891079,11409958150,00,0.00,N,5,-1500,
20210809,13650,14450,15050,13250,1246689,17558113050,00,0.00,N,5,-750,
20210802,14400,14100,14900,14000,721584,10461730050,00,0.00,N,2,150,
20210726,14250,15000,15300,14150,936398,13723223550,00,0.00,N,5,-400,
20210719,14650,14600,14950,13900,1008188,14435820050,00,0.00,N,2,50,
20210712,14600,13000,15250,13000,2559119,37006484650,00,0.00,N,2,1550,