stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8950,9300,9440,8950,690912,6365338670,00,0.00,N,5,-380,
20241118,9330,8940,9900,8940,1905507,18007905070,00,0.00,N,2,430,
20241111,8900,9250,9330,8600,823972,7322284350,00,0.00,N,5,-400,
20241104,9300,9200,9440,9030,507304,4722596590,00,0.00,N,2,100,
20241028,9200,9690,9690,9010,726406,6718844050,00,0.00,N,5,-180,
20241021,9380,9200,9680,9120,1176075,11125292630,00,0.00,N,2,180,
20241014,9200,9720,10140,8990,1078951,10134067700,00,0.00,N,5,-620,
20241007,9820,10030,10370,9610,1863800,18615082900,00,0.00,N,5,-500,
20240930,10320,10100,10740,9620,5707505,58040124670,00,0.00,N,2,430,
20240923,9890,9960,10800,9500,6034238,60783303330,00,0.00,N,2,280,
20240919,9610,9290,9670,9130,701551,6632177640,00,0.00,N,2,370,
20240909,9240,8690,9320,8630,657528,5944099740,00,0.00,N,2,390,
20240902,8850,9320,9420,8800,1466319,13298311370,00,0.00,N,5,-510,
20240826,9360,9860,10080,9200,3114958,30046479640,00,0.00,N,5,-200,
20240819,9560,10300,10480,9300,2522572,24730522650,00,0.00,N,5,-1080,
20240812,10640,10530,12350,10340,13759967,159065540620,00,0.00,N,3,0,
20240805,10640,10480,12150,9370,28145501,318704352930,00,0.00,N,2,350,
20240729,10290,8800,11200,8800,13967980,144053972550,00,0.00,N,2,1640,
20240722,8650,8880,9100,8510,643770,5672750650,00,0.00,N,5,-250,
20240715,8900,9020,9430,8850,1141586,10389254570,00,0.00,N,5,-40,
20240708,8940,9250,9250,8930,642171,5834329390,00,0.00,N,5,-330,
20240701,9270,9790,9890,8930,1663544,15661170190,00,0.00,N,5,-450,
20240624,9720,10010,10150,9450,1765091,17180712290,00,0.00,N,5,-180,
20240617,9900,9750,10570,9530,5027895,50325568680,00,0.00,N,2,110,
20240610,9790,10240,10620,9620,5448419,54835831910,00,0.00,N,5,-650,
20240603,10440,8540,14100,8460,40918286,484878159550,00,0.00,N,2,1980,
20240527,8460,9010,9090,8360,1289218,11212800030,00,0.00,N,5,-580,
20240520,9040,9070,9450,8970,2403820,22166251410,00,0.00,N,2,30,
20240513,9010,9110,9480,8800,1184212,10727782690,00,0.00,N,5,-230,
20240507,9240,8950,9520,8730,3432542,31351348960,00,0.00,N,2,520,
20240429,8720,8630,8960,8440,1594371,13852344230,00,0.00,N,5,-10,
20240422,8730,9200,9490,8710,4219275,38325164950,00,0.00,N,5,-1110,
20240415,9840,9600,10950,8660,20247240,203035245330,00,0.00,N,2,650,
20240408,9190,9260,9840,8750,4145331,39017621270,00,0.00,N,5,-160,
20240401,9350,8210,10000,8200,8938241,82612105090,00,0.00,N,2,1130,
20240325,8220,8370,8620,8180,711115,5984822190,00,0.00,N,5,-60,
20240318,8280,8330,8440,8200,487511,4045861580,00,0.00,N,5,-60,
20240311,8340,8030,8470,7960,613408,5034422050,00,0.00,N,2,230,
20240304,8110,8370,8460,8060,571336,4727207770,00,0.00,N,5,-200,
20240226,8310,8780,8830,8300,745481,6353095310,00,0.00,N,5,-460,
20240219,8770,9050,9250,8760,1471564,13219227760,00,0.00,N,5,-270,
20240213,9040,9000,9550,8910,2778542,25526694620,00,0.00,N,2,90,
20240205,8950,9150,9220,8570,1348359,12009991640,00,0.00,N,5,-30,
20240129,8980,9550,9940,8700,3741019,34813505730,00,0.00,N,5,-260,
20240122,9240,10390,11710,8990,14105485,151824064970,00,0.00,N,5,-1600,
20240115,10840,9900,13330,9670,67821675,802713839550,00,0.00,N,2,1220,
20240108,9620,9250,10280,8550,22622796,217587110900,00,0.00,N,2,460,
20240102,9160,8080,10330,7960,20455856,192956995930,00,0.00,N,2,1040,
20231226,8120,7980,8840,7750,1736285,14371763940,00,0.00,N,2,140,
20231218,7980,8240,8360,7980,1276191,10409533480,00,0.00,N,5,-220,
20231211,8200,8020,8220,7910,1035903,8347721290,00,0.00,N,2,200,
20231204,8000,8060,8420,7910,1284621,10458336460,00,0.00,N,5,-80,
20231127,8080,7950,9790,7800,6434878,57274169010,00,0.00,N,2,130,
20231120,7950,8040,8210,7880,1012725,8135173410,00,0.00,N,5,-80,
20231113,8030,8000,9100,7900,4311337,36427632170,00,0.00,N,2,130,
20231106,7900,10000,10000,7900,3447618,31081104370,00,0.00,N,5,-2350,
20231030,10250,9660,11780,9650,14997230,162766035110,00,0.00,N,2,600,
20231023,9650,11120,11800,9140,11469155,116664674510,00,0.00,N,5,-1420,
20231016,11070,11110,13700,10900,53384882,651043948830,00,0.00,N,2,1130,
20231010,9940,8220,10680,7730,28734721,269080447100,00,0.00,N,2,2630,
20231004,7310,7410,7410,7000,181813,1310751610,00,0.00,N,5,-100,
20230925,7410,7310,7490,7060,152199,1114003990,00,0.00,N,2,50,
20230918,7360,8000,8000,7270,552166,4237862160,00,0.00,N,5,-460,
20230911,7820,7800,8400,7350,2510150,19858441080,00,0.00,N,5,-50,
20230904,7870,7090,7950,7090,1068485,8081720320,00,0.00,N,2,710,
20230828,7160,7030,7400,6970,244101,1764154000,00,0.00,N,2,190,
20230821,6970,6890,7040,6820,265359,1836023230,00,0.00,N,5,-30,
20230814,7000,7580,7630,6870,380357,2744006380,00,0.00,N,5,-640,
20230807,7640,7260,8690,7140,1931076,15261614550,00,0.00,N,2,390,
20230731,7250,7060,7360,7060,239542,1724607210,00,0.00,N,2,140,
20230724,7110,7670,7700,6520,573330,4027131740,00,0.00,N,5,-560,
20230717,7670,7750,7900,7600,242917,1877490050,00,0.00,N,5,-120,
20230710,7790,7700,7950,7620,211242,1648883160,00,0.00,N,3,0,
20230703,7790,7900,8300,7700,306816,2452536900,00,0.00,N,5,-160,
20230626,7950,8450,8450,7830,391834,3210593680,00,0.00,N,5,-370,
20230619,8320,8460,8750,8300,626403,5326002820,00,0.00,N,5,-160,
20230612,8480,8550,8800,8410,569328,4861422680,00,0.00,N,5,-110,
20230605,8590,8690,8800,8580,387910,3357056760,00,0.00,N,2,10,
20230530,8580,8800,8800,8470,472873,4057148180,00,0.00,N,5,-150,
20230522,8730,8720,8940,8600,1348914,11842377240,00,0.00,N,2,10,
20230515,8720,8510,9290,8510,4243624,37801624690,00,0.00,N,2,80,
20230508,8640,8470,10860,8440,24367850,242434514040,00,0.00,N,2,170,
20230502,8470,8380,8750,8300,562313,4788344970,00,0.00,N,2,50,
20230424,8420,9290,9410,8300,2118053,18651924940,00,0.00,N,5,-790,
20230417,9210,8960,10150,8720,8534585,81300274090,00,0.00,N,2,350,
20230410,8860,8950,9000,8740,488056,4315516230,00,0.00,N,5,-90,
20230403,8950,9110,10240,8860,2480587,23907983760,00,0.00,N,2,50,
20230327,8900,8890,9260,8650,530192,4776677530,00,0.00,N,2,10,
20230320,8890,8910,9370,8770,468416,4246997360,00,0.00,N,5,-170,
20230313,9060,9060,9120,8540,717961,6378560530,00,0.00,N,5,-120,
20230306,9180,9410,9720,9150,859084,8081057860,00,0.00,N,5,-220,
20230227,9400,9800,10090,9340,598730,5819931920,00,0.00,N,5,-500,
20230220,9900,9770,10300,9770,1138519,11461852520,00,0.00,N,5,-20,
20230213,9920,10770,10950,9680,2205312,22936081880,00,0.00,N,5,-560,
20230206,10480,10450,11130,10080,3751697,39800215830,00,0.00,N,5,-40,
20230130,10520,11520,11620,10440,5156335,56355050090,00,0.00,N,5,-950,
20230125,11470,9140,11930,8920,14510229,162567140210,00,0.00,N,2,2500,
20230116,8970,9080,9120,8620,481721,4279707790,00,0.00,N,5,-90,
20230109,9060,8690,9170,8680,516932,4619719860,00,0.00,N,2,380,
20230102,8680,9010,9100,8340,784631,6806005070,00,0.00,N,5,-460,
20221226,9140,10450,10600,9000,871038,8554358620,00,0.00,N,5,-1360,
20221219,10500,11200,11300,10400,845504,9209834400,00,0.00,N,5,-750,
20221212,11250,11150,11500,11000,1189662,13369394550,00,0.00,N,2,200,
20221205,11050,11300,11550,10850,930932,10338151450,00,0.00,N,5,-350,
20221128,11400,11250,12350,10700,4254475,49753290100,00,0.00,N,2,100,
20221121,11300,10950,11400,10650,894557,9878265000,00,0.00,N,2,300,
20221114,11000,11500,11700,10950,1416180,16053913350,00,0.00,N,5,-500,
20221107,11500,11700,11900,11300,1803204,20817930950,00,0.00,N,2,200,
20221031,11300,11050,11700,10900,2171371,24569241050,00,0.00,N,2,350,
20221024,10950,11300,11450,10700,1131825,12578839200,00,0.00,N,5,-250,
20221017,11200,11200,11850,11000,1831969,20840288500,00,0.00,N,5,-250,
20221011,11450,12350,12650,11450,2052383,24737951250,00,0.00,N,5,-950,
20221004,12400,12200,13250,11700,4612092,57738030350,00,0.00,N,2,200,
20220926,12200,11200,13500,10500,8437030,103458040550,00,0.00,N,2,550,
20220919,11650,12250,12900,11250,3680136,44644119950,00,0.00,N,5,-850,
20220913,12500,12850,13750,12400,2340140,30615181050,00,0.00,N,5,-250,
20220905,12750,13450,14200,12650,3649260,49317818700,00,0.00,N,5,-350,
20220829,13100,14900,15700,13000,5606376,81128626300,00,0.00,N,5,-2050,
20220822,15150,15050,16450,13950,13704459,210763654400,00,0.00,N,2,500,
20220816,14650,13750,15800,13400,13052639,195377425400,00,0.00,N,2,900,
20220808,13750,11750,15050,11750,21527582,294599539250,00,0.00,N,2,2450,
20220801,11300,11450,11700,11050,1220395,13872484300,00,0.00,N,5,-100,
20220725,11400,10800,12000,10700,2879461,32860293350,00,0.00,N,2,600,
20220718,10800,10600,11700,10550,2960158,32868872250,00,0.00,N,2,450,
20220711,10350,10750,12400,10250,5753843,65773788550,00,0.00,N,5,-400,
20220704,10750,10850,11550,10200,2422144,26003985800,00,0.00,N,3,0,
20220627,10750,11550,12600,10600,4227691,50118626300,00,0.00,N,5,-850,
20220620,11600,12300,13850,10550,9854423,122129005550,00,0.00,N,5,-850,
20220613,12450,13150,14300,11450,10723244,141004105500,00,0.00,N,5,-1050,
20220607,13500,13900,15100,13500,7861980,112879789150,00,0.00,N,2,50,
20220530,13450,14050,14450,13300,2403937,33622967650,00,0.00,N,5,-550,
20220523,14000,14400,14850,13400,5208118,73057945450,00,0.00,N,5,-350,
20220516,14350,13750,16550,13500,20226436,306923270650,00,0.00,N,2,400,
20220509,13950,14700,15600,13000,13062339,188279796950,00,0.00,N,5,-800,
20220502,14750,19300,19850,14550,27009729,470438482400,00,0.00,N,5,-2900,
20220425,17650,10750,18300,10400,82192086,1293459472700,00,0.00,N,2,6500,
20220418,11150,12350,13000,10750,6657751,79710501200,00,0.00,N,5,-850,
20220411,12000,10400,13350,10250,20709168,251581216100,00,0.00,N,2,1450,
20220404,10550,11350,11600,10500,2743848,30536502550,00,0.00,N,5,-1100,
20220328,11650,12250,12700,10550,8194025,95555097050,00,0.00,N,5,-550,
20220321,12200,11500,13700,11400,17877470,225496754950,00,0.00,N,2,700,
20220314,11500,12550,13350,11050,11476677,138012525550,00,0.00,N,5,-1200,
20220307,12700,16500,16650,12450,13698995,195614422250,00,0.00,N,5,-2700,
20220228,15400,17700,19100,15200,29479075,513095833550,00,0.00,N,5,-950,
20220221,16350,10650,21400,9660,127074095,1934189097060,00,0.00,N,2,6840,
20220214,9510,9200,11100,8130,55743995,554662165910,00,0.00,N,2,940,
20220207,8570,9150,9470,8230,7629124,67280100440,00,0.00,N,5,-650,
20220203,9220,8250,9450,8250,9119761,82325038550,00,0.00,N,2,1390,
20220124,7830,8410,10350,7700,25201723,234519213150,00,0.00,N,5,-450,
20220117,8280,8970,9490,8220,5670773,49838303100,00,0.00,N,5,-620,
20220110,8900,9220,9790,8770,7028089,65315979460,00,0.00,N,2,90,
20220103,8810,9300,10300,8760,11261617,108770862450,00,0.00,N,5,-340,
20211227,9150,9080,10550,8510,24455211,239748928760,00,0.00,N,5,-100,
20211220,9250,7820,10350,7520,26697216,244727023400,00,0.00,N,2,1450,
20211213,7800,7490,8060,7310,1686773,12975622520,00,0.00,N,2,330,
20211206,7470,7500,7900,7240,647385,4922274430,00,0.00,N,5,-130,
20211129,7600,7550,7900,7220,757120,5702134660,00,0.00,N,5,-200,
20211122,7800,7970,8430,7710,1165902,9386289640,00,0.00,N,5,-250,
20211115,8050,8740,8810,7950,1394235,11562532310,00,0.00,N,5,-400,
20211108,8450,8690,9170,8200,1662671,14290828400,00,0.00,N,5,-270,
20211101,8720,9650,9850,8600,2876773,26402030610,00,0.00,N,5,-880,
20211025,9600,10650,11150,9530,4820310,50028946140,00,0.00,N,5,-750,
20211018,10350,12850,12950,10000,7087645,81885856550,00,0.00,N,5,-2500,
20211012,12850,11200,13600,11150,24974417,311179408100,00,0.00,N,2,1500,
20211005,11350,11150,12700,9980,22876351,264505530270,00,0.00,N,2,750,
20210927,10600,8520,13050,8230,45336189,503519596940,00,0.00,N,2,2000,
20210923,8600,9090,9180,8550,875585,7661908660,00,0.00,N,5,-540,
20210913,9140,9280,9930,8220,19972436,186204631210,00,0.00,N,2,390,
20210906,8750,6400,9940,6340,21087583,178165378600,00,0.00,N,2,2410,
20210830,6340,6500,6500,6080,112884,715339600,00,0.00,N,5,-70,
20210823,6410,6030,6530,6030,207256,1317261670,00,0.00,N,2,300,
20210817,6110,6310,6420,6010,240741,1502417330,00,0.00,N,5,-240,
20210809,6350,6450,6550,6260,336127,2150633890,00,0.00,N,5,-100,
20210802,6450,6390,6540,6250,196084,1251403560,00,0.00,N,2,60,
20210726,6390,6510,6580,6260,335806,2144059780,00,0.00,N,5,-150,
20210719,6540,6840,6840,6380,313483,2057061240,00,0.00,N,5,-280,
20210712,6820,6670,6870,6640,230727,1555566270,00,0.00,N,2,150,