stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6660,6420,6760,6100,64284,413663920,00,0.00,N,2,180,
20241118,6480,6140,6570,6100,48688,307068130,00,0.00,N,2,280,
20241111,6200,6010,6300,5580,106095,629782230,00,0.00,N,2,190,
20241104,6010,6340,6340,5940,75672,461845940,00,0.00,N,5,-320,
20241028,6330,6750,7920,6160,633161,4568959490,00,0.00,N,5,-480,
20241021,6810,6870,7070,6740,26796,184150920,00,0.00,N,5,-80,
20241014,6890,6990,7080,6810,35161,245461130,00,0.00,N,5,-100,
20241007,6990,7100,7460,6900,43957,311023340,00,0.00,N,5,-110,
20240930,7100,6930,7170,6860,23761,166420510,00,0.00,N,2,100,
20240923,7000,7040,7300,6700,51584,357704960,00,0.00,N,5,-40,
20240919,7040,6770,7100,6770,12638,87656640,00,0.00,N,2,210,
20240909,6830,6950,8280,6500,538135,4083066400,00,0.00,N,5,-130,
20240902,6960,7460,7530,6810,47413,337500970,00,0.00,N,5,-520,
20240826,7480,7270,7770,7070,57739,421920640,00,0.00,N,2,230,
20240819,7250,7790,7850,7180,58325,438373520,00,0.00,N,5,-520,
20240812,7770,8010,8030,7400,58852,451176930,00,0.00,N,5,-20,
20240805,7790,7560,7900,6590,182501,1321497220,00,0.00,N,2,260,
20240729,7530,8000,8100,7500,72640,566143050,00,0.00,N,5,-470,
20240722,8000,7730,8040,7620,71857,564927430,00,0.00,N,2,190,
20240715,7810,7860,8040,7350,106538,833653560,00,0.00,N,5,-50,
20240708,7860,7800,9200,7800,1550013,13178810380,00,0.00,N,2,120,
20240701,7740,7700,7950,7590,23641,182167710,00,0.00,N,5,-20,
20240624,7760,7870,8000,7650,37488,292239030,00,0.00,N,5,-70,
20240617,7830,8180,8440,7830,38143,303716240,00,0.00,N,5,-300,
20240610,8130,8140,8240,7890,46890,375235870,00,0.00,N,2,70,
20240603,8060,8430,8440,7950,39795,323178780,00,0.00,N,5,-380,
20240527,8440,7990,8470,7740,66260,537976360,00,0.00,N,2,520,
20240520,7920,8250,8370,7900,68036,551930490,00,0.00,N,5,-330,
20240513,8250,8730,8780,8250,65207,554269200,00,0.00,N,5,-480,
20240507,8730,9050,9160,8200,80767,692919690,00,0.00,N,5,-270,
20240429,9000,8780,9230,8650,51925,463740080,00,0.00,N,2,220,
20240422,8780,8020,8880,7910,109402,922291730,00,0.00,N,2,740,
20240415,8040,8330,8380,7810,58155,467836000,00,0.00,N,5,-250,
20240408,8290,8550,8630,8120,68832,572456610,00,0.00,N,5,-210,
20240401,8500,8880,8950,8440,147590,1282391220,00,0.00,N,5,-400,
20240325,8900,9380,9490,8870,96071,882049230,00,0.00,N,5,-400,
20240318,9300,8810,9410,8780,108644,992547980,00,0.00,N,2,450,
20240311,8850,9530,9740,8850,128343,1195693460,00,0.00,N,5,-840,
20240304,9690,9270,9900,9000,66112,626538200,00,0.00,N,2,420,
20240226,9270,9540,9540,9020,59617,551355720,00,0.00,N,5,-270,
20240219,9540,9950,9970,9300,73809,713126670,00,0.00,N,5,-320,
20240213,9860,9050,10080,8850,90970,859487540,00,0.00,N,2,790,
20240205,9070,8890,9190,8860,36881,332506430,00,0.00,N,2,100,
20240129,8970,9970,9970,8620,102723,941584180,00,0.00,N,5,-740,
20240122,9710,10000,10280,9500,54943,538918780,00,0.00,N,5,-290,
20240115,10000,10600,10860,9700,82478,834571260,00,0.00,N,5,-400,
20240108,10400,10720,11090,10100,72960,768873610,00,0.00,N,5,-320,
20240102,10720,11300,11520,10520,76123,842733240,00,0.00,N,5,-580,
20231226,11300,10700,11380,10550,107872,1194150000,00,0.00,N,2,610,
20231218,10690,10010,10880,9770,165717,1714537360,00,0.00,N,2,670,
20231211,10020,9460,10090,9250,124460,1217434750,00,0.00,N,2,710,
20231204,9310,9170,9530,8300,89795,815962080,00,0.00,N,2,190,
20231127,9120,8530,9660,8390,264013,2420991460,00,0.00,N,2,520,
20231120,8600,8600,8780,8350,46572,397643560,00,0.00,N,3,0,
20231113,8600,8470,8740,8100,77346,660266570,00,0.00,N,2,130,
20231106,8470,8570,8710,8250,66035,557421020,00,0.00,N,5,-50,
20231030,8520,8280,8760,7950,34083,282583790,00,0.00,N,2,240,
20231023,8280,8400,8740,7900,63538,523787720,00,0.00,N,2,10,
20231016,8270,9250,9440,8260,93824,828395050,00,0.00,N,5,-1000,
20231010,9270,9380,9780,9130,43644,408355460,00,0.00,N,2,80,
20231004,9190,9200,9540,8920,76061,702133160,00,0.00,N,5,-10,
20230925,9200,10000,12370,9090,1034917,11427458150,00,0.00,N,5,-800,
20230918,10000,10930,10990,9760,50483,527751140,00,0.00,N,5,-780,
20230911,10780,11460,11750,10060,73774,806697080,00,0.00,N,5,-680,
20230904,11460,11430,11800,10900,124499,1410822350,00,0.00,N,2,180,
20230828,11280,10560,12060,10560,201859,2282005680,00,0.00,N,2,740,
20230821,10540,10440,10800,9820,126194,1307738450,00,0.00,N,2,100,
20230814,10440,10100,11000,9590,301575,3122623820,00,0.00,N,2,470,
20230807,9970,9500,12500,9220,1499156,16331182620,00,0.00,N,2,470,
20230731,9500,9120,9950,9090,78047,744417040,00,0.00,N,2,260,
20230724,9240,9680,9760,8100,157635,1397099590,00,0.00,N,5,-530,
20230717,9770,10040,10150,9280,107432,1042370100,00,0.00,N,5,-400,
20230710,10170,10220,10380,9660,132573,1331811720,00,0.00,N,5,-30,
20230703,10200,10600,10890,9910,118784,1221994150,00,0.00,N,5,-500,
20230626,10700,12030,12160,10390,157700,1765418350,00,0.00,N,5,-950,
20230619,11650,12260,12680,11400,167778,2046458220,00,0.00,N,5,-610,
20230612,12260,12400,12890,12050,309542,3816758260,00,0.00,N,5,-310,
20230605,12570,11690,14500,11690,753358,9814743080,00,0.00,N,2,800,
20230530,11770,11440,12490,11120,250107,2914365560,00,0.00,N,2,210,
20230522,11560,11980,12770,11450,166085,2012322410,00,0.00,N,5,-420,
20230515,11980,12130,12140,11080,160976,1871054220,00,0.00,N,2,180,
20230508,11800,13280,13480,11650,418904,5215104770,00,0.00,N,5,-1570,
20230502,13370,11990,14000,11620,1000138,13030525110,00,0.00,N,2,1470,
20230424,11900,13300,13870,11490,2061035,26088939090,00,0.00,N,5,-1200,
20230417,13100,13150,20750,13000,5330907,90044951330,00,0.00,N,2,2980,
20230410,10120,9520,10400,8950,446147,4339991090,00,0.00,N,2,600,
20230403,9520,9020,10040,8750,273834,2590408620,00,0.00,N,2,500,
20230327,9020,9180,9270,8750,74391,666287680,00,0.00,N,5,-270,
20230320,9290,9030,9420,8760,79639,723157640,00,0.00,N,2,270,
20230313,9020,9290,9350,8590,141111,1259362230,00,0.00,N,5,-370,
20230306,9390,9280,9860,9180,161195,1535310700,00,0.00,N,3,0,
20230227,9390,9290,9890,9220,120049,1134918630,00,0.00,N,5,-50,
20230220,9440,9880,10390,9230,247060,2411326090,00,0.00,N,5,-240,
20230213,9680,10060,10480,9200,256755,2484383240,00,0.00,N,5,-280,
20230206,9960,10680,10840,9960,127283,1326154620,00,0.00,N,5,-660,
20230130,10620,10230,10780,10050,152824,1591788540,00,0.00,N,2,390,
20230125,10230,10600,10800,10100,63221,650973260,00,0.00,N,5,-370,
20230116,10600,10950,10950,10100,174065,1817891850,00,0.00,N,5,-150,
20230109,10750,10700,11500,10450,321554,3510335850,00,0.00,N,2,50,
20230102,10700,10900,12000,10250,914654,10231453500,00,0.00,N,5,-450,
20221226,11150,10650,14400,10600,3066694,38369586150,00,0.00,N,2,400,
20221219,10750,11500,12250,10000,2573691,28550703250,00,0.00,N,2,450,
20221212,10300,9270,10650,9060,739855,7421348970,00,0.00,N,2,1040,
20221205,9260,9500,9700,9030,61471,577097700,00,0.00,N,5,-380,
20221128,9640,9980,9980,9010,127582,1212988210,00,0.00,N,5,-350,
20221121,9990,10600,11300,9620,295802,3067140670,00,0.00,N,5,-610,
20221114,10600,9730,11450,9300,872231,9204808960,00,0.00,N,2,870,
20221107,9730,8950,10500,8930,957285,9336119400,00,0.00,N,2,870,
20221031,8860,8650,11200,8610,2118403,21354200190,00,0.00,N,2,90,
20221024,8770,7820,9620,7220,1262117,11105262270,00,0.00,N,2,980,
20221017,7790,8100,8480,7550,218603,1780048160,00,0.00,N,5,-490,
20221011,8280,10100,10150,7920,324884,2851307070,00,0.00,N,5,-2020,
20221004,10300,13800,13800,10300,1263745,13674941500,00,0.00,N,5,-3200,
20220926,13500,14500,14500,12900,22803,306516850,00,0.00,N,2,100,
20220919,13400,16950,16950,11650,39636,552308600,00,0.00,N,5,-3450,
20220913,16850,15500,17800,15500,14598,245926700,00,0.00,N,2,900,
20220905,15950,15450,17250,14600,16115,246948650,00,0.00,N,2,500,
20220829,15450,16550,17150,15300,25773,408216800,00,0.00,N,5,-1200,
20220822,16650,18250,19000,16600,15771,275341900,00,0.00,N,5,-1650,
20220816,18300,18000,19950,17000,20164,360115550,00,0.00,N,2,50,
20220808,18250,19500,20500,17700,11666,214025900,00,0.00,N,5,-450,
20220801,18700,19500,20900,18500,8148,155360050,00,0.00,N,5,-750,
20220725,19450,17650,19950,17500,19772,367289200,00,0.00,N,2,1750,
20220718,17700,17050,18400,15550,34020,577264000,00,0.00,N,2,1650,
20220711,16050,17350,17500,15800,34512,565974050,00,0.00,N,5,-1300,
20220704,17350,16850,17950,16300,30110,504862250,00,0.00,N,5,-300,
20220627,17650,19000,19000,16600,26695,476312200,00,0.00,N,5,-700,
20220620,18350,19600,21400,17650,36870,727783700,00,0.00,N,5,-1600,
20220613,19950,20650,22050,19450,42989,879523400,00,0.00,N,5,-1300,
20220607,21250,22400,22400,20300,17929,383377600,00,0.00,N,5,-700,
20220530,21950,22000,23950,21750,13754,302265450,00,0.00,N,5,-100,
20220523,22050,22900,23200,21500,15203,335870100,00,0.00,N,5,-50,
20220516,22100,22950,23850,21700,17119,384031150,00,0.00,N,2,300,
20220509,21800,21900,23900,21300,14026,310551150,00,0.00,N,5,-100,
20220502,21900,23350,23900,21350,27994,628550550,00,0.00,N,5,-1500,
20220425,23400,25100,25100,23200,27008,647731850,00,0.00,N,5,-1500,
20220418,24900,25150,25700,24550,16702,416948100,00,0.00,N,5,-200,
20220411,25100,25500,25550,24800,26400,664157350,00,0.00,N,2,100,
20220404,25000,24150,25000,23600,23838,575291750,00,0.00,N,2,850,
20220328,24150,24750,24950,23100,22778,551162000,00,0.00,N,5,-700,
20220321,24850,25600,25600,24500,41981,1039413300,00,0.00,N,5,-650,
20220314,25500,23900,25950,22600,23693,581231800,00,0.00,N,2,2100,
20220307,23400,23900,23950,22300,15668,364900200,00,0.00,N,5,-400,
20220228,23800,23700,24950,23300,15534,368434900,00,0.00,N,3,0,
20220221,23800,25550,25550,23650,20958,507597000,00,0.00,N,5,-1400,
20220214,25200,25000,25900,24000,18090,445727350,00,0.00,N,5,-200,
20220207,25400,26850,27300,22600,21815,558670800,00,0.00,N,5,-1200,
20220203,26600,25600,26950,25600,6504,171135400,00,0.00,N,3,0,
20220124,26600,25050,27300,24150,28995,745685100,00,0.00,N,2,1750,
20220117,24850,26300,26500,24100,24554,616223750,00,0.00,N,5,-1450,
20220110,26300,25200,26900,25000,30203,781043650,00,0.00,N,2,700,
20220103,25600,26000,27500,25000,82337,2163074650,00,0.00,N,5,-400,
20211227,26000,20650,26900,19800,360173,8155172000,00,0.00,N,2,4950,
20211220,21050,20600,21700,18400,199629,3884885550,00,0.00,N,2,450,
20211213,20600,22900,22900,20300,82916,1727769500,00,0.00,N,5,-1700,
20211206,22300,22000,23750,20950,25692,566008250,00,0.00,N,2,1200,
20211129,21100,23000,23950,19000,66728,1375053600,00,0.00,N,5,-1550,
20211122,22650,24950,24950,21800,53803,1227206550,00,0.00,N,5,-1500,
20211115,24150,25050,25200,23050,52671,1264065400,00,0.00,N,5,-700,
20211108,24850,28250,28250,24500,63646,1629552300,00,0.00,N,5,-2600,
20211101,27450,30300,30300,26500,37781,1067433300,00,0.00,N,5,-2450,
20211025,29900,26050,33000,24850,84998,2498409800,00,0.00,N,2,3600,
20211018,26300,23000,27300,22200,39934,1028054600,00,0.00,N,2,3950,
20211012,22350,23250,24950,21850,30992,696753300,00,0.00,N,5,-1950,
20211005,24300,26350,26400,20000,84034,1924513100,00,0.00,N,5,-2050,
20210927,26350,29000,29000,25250,46230,1222788350,00,0.00,N,5,-1850,
20210923,28200,29850,29850,28000,11837,339836650,00,0.00,N,5,-800,
20210913,29000,28500,30700,25750,97275,2616798700,00,0.00,N,2,1050,
20210906,27950,29950,30000,25600,88942,2503954200,00,0.00,N,5,-1900,
20210830,29850,30500,30500,29400,64214,1912080500,00,0.00,N,5,-650,
20210823,30500,30950,33000,30000,33863,1048506500,00,0.00,N,5,-50,
20210817,30550,32900,33500,30550,39012,1235623100,00,0.00,N,5,-2300,
20210809,32850,32900,33950,31050,24007,788218300,00,0.00,N,2,100,
20210802,32750,33650,33900,32500,21470,709078350,00,0.00,N,5,-1000,
20210726,33750,34000,34000,29900,104251,3293480700,00,0.00,N,5,-250,
20210719,34000,34100,34950,33500,79636,2730169050,00,0.00,N,5,-550,
20210712,34550,32300,35500,31900,63005,2131086300,00,0.00,N,2,2250,