stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5560,5640,5860,5560,98941,566467430,00,0.00,N,5,-110,
20250217,5670,5540,5760,5530,116709,658742610,00,0.00,N,2,120,
20250210,5550,5560,5620,5470,119880,662109550,00,0.00,N,5,-10,
20250203,5560,5840,5840,5500,132140,740696260,00,0.00,N,5,-280,
20250131,5840,5710,5900,5710,29650,172810190,00,0.00,N,2,130,
20250120,5710,5820,6010,5610,135908,793442320,00,0.00,N,5,-150,
20250113,5860,5700,6050,5510,118658,688977490,00,0.00,N,2,160,
20250106,5700,5680,5890,5610,69619,397145090,00,0.00,N,3,0,
20241230,5700,5390,5710,5240,62052,341115770,00,0.00,N,2,340,
20241223,5360,5520,5700,5310,60663,333446700,00,0.00,N,5,-160,
20241216,5520,5740,5950,5390,112881,643516950,00,0.00,N,5,-220,
20241209,5740,5100,6090,4795,256724,1374458900,00,0.00,N,2,510,
20241202,5230,5820,5940,5200,144561,797031150,00,0.00,N,5,-590,
20241125,5820,6030,6190,5820,103790,623220730,00,0.00,N,5,-210,
20241118,6030,6170,6350,5880,78212,481318990,00,0.00,N,5,-120,
20241111,6150,6780,6780,5690,234898,1441243660,00,0.00,N,5,-630,
20241104,6780,6650,6990,6590,102042,692853320,00,0.00,N,2,130,
20241028,6650,6820,6880,6400,89571,598726630,00,0.00,N,5,-160,
20241021,6810,7090,7100,6770,152602,1055075880,00,0.00,N,5,-240,
20241014,7050,7130,7300,7050,174244,1251687310,00,0.00,N,5,-140,
20241007,7190,7070,7240,7040,110511,790136710,00,0.00,N,2,90,
20240930,7100,7190,7420,7050,259077,1887933730,00,0.00,N,5,-100,
20240923,7200,6700,7220,6660,183683,1286812520,00,0.00,N,2,500,
20240919,6700,6670,6750,6570,28647,191349360,00,0.00,N,2,30,
20240909,6670,6390,6720,6120,115896,750593710,00,0.00,N,2,260,
20240902,6410,6770,6900,6080,187983,1245033070,00,0.00,N,5,-350,
20240826,6760,6750,6840,6550,135696,909032640,00,0.00,N,2,10,
20240819,6750,6650,6860,6530,177192,1182729680,00,0.00,N,2,100,
20240812,6650,6150,6950,6150,372061,2453479670,00,0.00,N,2,470,
20240805,6180,6310,6550,5260,677346,4000765960,00,0.00,N,5,-410,
20240729,6590,6630,6830,6550,129446,865542170,00,0.00,N,5,-70,
20240722,6660,6900,6990,6580,151367,1021733340,00,0.00,N,5,-270,
20240715,6930,7140,7240,6850,205483,1444649990,00,0.00,N,5,-230,
20240708,7160,7070,7330,7040,118024,852556130,00,0.00,N,2,110,
20240701,7050,7320,7400,7040,308521,2212238030,00,0.00,N,5,-300,
20240624,7350,7580,7780,7350,378963,2868361840,00,0.00,N,5,-290,
20240617,7640,7540,8220,7490,2100481,16698402670,00,0.00,N,2,110,
20240610,7530,7970,7970,7480,592214,4576770240,00,0.00,N,5,-330,
20240603,7860,8370,8470,7860,557029,4529224970,00,0.00,N,5,-370,
20240527,8230,8890,9200,8050,2749600,23837089770,00,0.00,N,5,-220,
20240520,8450,7320,9800,7150,10311301,91664952650,00,0.00,N,2,1140,
20240513,7310,7260,7670,7160,237852,1744749440,00,0.00,N,2,50,
20240507,7260,7150,8040,7050,1185650,9103546030,00,0.00,N,2,120,
20240429,7140,7010,7200,6980,62974,447091930,00,0.00,N,2,130,
20240422,7010,6850,7190,6830,68980,478674160,00,0.00,N,2,140,
20240415,6870,7210,7280,6750,115152,801262190,00,0.00,N,5,-420,
20240408,7290,7300,7360,7110,56058,405859530,00,0.00,N,2,20,
20240401,7270,7720,7760,7250,179036,1336908510,00,0.00,N,5,-120,
20240325,7390,7370,7440,7350,126844,939411450,00,0.00,N,5,-20,
20240318,7410,7400,7490,7340,99055,731450560,00,0.00,N,2,10,
20240311,7400,7470,7560,7400,141521,1055888940,00,0.00,N,5,-90,
20240304,7490,7650,7680,7440,162028,1221144330,00,0.00,N,5,-150,
20240226,7640,7710,7750,7480,136132,1034865230,00,0.00,N,5,-60,
20240219,7700,8120,8130,7640,193942,1522226390,00,0.00,N,5,-350,
20240213,8050,7830,8050,7630,140347,1103777240,00,0.00,N,2,340,
20240205,7710,7890,7900,7670,96134,746291710,00,0.00,N,5,-100,
20240129,7810,7600,7880,7390,213632,1628906810,00,0.00,N,2,210,
20240122,7600,7730,7890,7520,123256,941840080,00,0.00,N,5,-110,
20240115,7710,7890,7920,7360,181125,1377363240,00,0.00,N,5,-180,
20240108,7890,7950,8230,7880,220878,1777596560,00,0.00,N,5,-80,
20240102,7970,8220,8270,7970,108626,878501380,00,0.00,N,5,-260,
20231226,8230,8290,8320,8050,147032,1203888760,00,0.00,N,5,-60,
20231218,8290,7930,8480,7870,429311,3525339510,00,0.00,N,2,360,
20231211,7930,8120,8170,7860,206985,1650791890,00,0.00,N,5,-150,
20231204,8080,8190,8220,7900,171751,1381398790,00,0.00,N,5,-150,
20231127,8230,8370,8500,8110,484360,4013851180,00,0.00,N,2,210,
20231120,8020,7730,8080,7670,275387,2175908040,00,0.00,N,2,340,
20231113,7680,7290,8440,7140,1454427,11620934170,00,0.00,N,2,390,
20231106,7290,7460,7630,7220,154906,1153782680,00,0.00,N,5,-110,
20231030,7400,7150,7430,7090,157176,1139037830,00,0.00,N,2,90,
20231023,7310,7260,7600,7070,171904,1264606420,00,0.00,N,5,-40,
20231016,7350,7600,7740,7180,259569,1924936080,00,0.00,N,5,-260,
20231010,7610,7650,7780,7390,112323,854770790,00,0.00,N,5,-40,
20231004,7650,7480,7650,7260,153074,1133303150,00,0.00,N,2,50,
20230925,7600,7660,7800,7410,133113,1009811880,00,0.00,N,5,-190,
20230918,7790,8310,8490,7680,257542,2075973620,00,0.00,N,5,-600,
20230911,8390,8500,8680,8230,299476,2526140010,00,0.00,N,3,0,
20230904,8390,8360,8510,8100,250163,2082900180,00,0.00,N,5,-30,
20230828,8420,8220,8640,8150,210735,1777857210,00,0.00,N,2,220,
20230821,8200,8300,8310,8060,162340,1329409900,00,0.00,N,3,0,
20230814,8200,8390,8600,7890,309169,2536723840,00,0.00,N,5,-270,
20230807,8470,8140,8600,7970,258850,2120064840,00,0.00,N,2,290,
20230731,8180,8320,8550,8040,272267,2259642170,00,0.00,N,5,-80,
20230724,8260,8830,8830,7860,686397,5662923500,00,0.00,N,5,-570,
20230717,8830,9380,9420,8820,540928,4902376510,00,0.00,N,5,-550,
20230710,9380,9600,9740,9350,491254,4679607800,00,0.00,N,5,-200,
20230703,9580,9420,9980,9350,776687,7523325290,00,0.00,N,2,180,
20230626,9400,9280,9460,9100,328165,3046177250,00,0.00,N,2,170,
20230619,9230,9530,9670,9220,453935,4300215490,00,0.00,N,5,-370,
20230612,9600,9780,10050,9510,736030,7191591430,00,0.00,N,5,-140,
20230605,9740,9820,9970,9650,641221,6288729410,00,0.00,N,2,20,
20230530,9720,9640,9760,9430,438237,4199298410,00,0.00,N,2,180,
20230522,9540,9750,10190,9450,1327317,12978526340,00,0.00,N,5,-130,
20230515,9670,9730,9950,9110,2081618,19825072040,00,0.00,N,5,-60,
20230508,9730,9300,11060,9200,13139293,138940644870,00,0.00,N,2,480,
20230502,9250,9140,9510,9120,235078,2196452430,00,0.00,N,2,110,
20230424,9140,9600,10330,9050,1031333,9849063890,00,0.00,N,5,-580,
20230417,9720,10330,10690,9570,852980,8671916970,00,0.00,N,5,-740,
20230410,10460,10030,11200,9800,1794470,18933715070,00,0.00,N,2,360,
20230403,10100,9980,10410,9900,769556,7815243440,00,0.00,N,2,230,
20230327,9870,9640,10160,9340,652095,6379492730,00,0.00,N,2,230,
20230320,9640,9780,9990,9350,509697,4922073810,00,0.00,N,5,-180,
20230313,9820,9840,9970,9300,716460,6911842820,00,0.00,N,5,-130,
20230306,9950,10200,10440,9900,1419980,14399485710,00,0.00,N,5,-150,
20230227,10100,9540,10100,9420,807412,7974642040,00,0.00,N,2,420,
20230220,9680,9750,10030,9500,955998,9381984710,00,0.00,N,5,-80,
20230213,9760,9710,10690,9280,7288996,74617959620,00,0.00,N,5,-130,
20230206,9890,10190,10370,9800,824389,8261092760,00,0.00,N,5,-270,
20230130,10160,9530,10750,9500,2858928,29189743690,00,0.00,N,2,670,
20230125,9490,9350,10060,9270,742742,7119155750,00,0.00,N,2,220,
20230116,9270,9700,9710,9050,598441,5590295880,00,0.00,N,2,30,
20230109,9240,9100,9640,8920,515468,4796895880,00,0.00,N,2,420,
20230102,8820,8750,8950,8370,398463,3464363150,00,0.00,N,2,120,
20221226,8700,9070,9240,8670,235997,2123669540,00,0.00,N,5,-320,
20221219,9020,9760,9790,9020,451986,4239440370,00,0.00,N,5,-760,
20221212,9780,10100,10150,9650,618487,6115691620,00,0.00,N,5,-520,
20221205,10300,11850,11950,9990,1539081,16622801390,00,0.00,N,5,-1750,
20221128,12050,10750,12250,10600,3251350,37264434950,00,0.00,N,2,1250,
20221121,10800,10700,11250,10550,1937020,21115196450,00,0.00,N,3,0,
20221114,10800,11350,12550,10600,4109226,47402676050,00,0.00,N,5,-700,
20221107,11500,7890,12500,7810,13224646,147439731840,00,0.00,N,2,3660,
20221031,7840,7650,8100,7550,291848,2261685590,00,0.00,N,2,250,
20221024,7590,7590,8200,7320,758622,5928242260,00,0.00,N,2,130,
20221017,7460,7420,7930,7330,237528,1822121540,00,0.00,N,5,-40,
20221011,7500,7930,8030,7100,301984,2268473200,00,0.00,N,5,-700,
20221004,8200,7200,8900,7200,1317104,10760961980,00,0.00,N,2,1110,
20220926,7090,7900,8070,6820,412042,3068987060,00,0.00,N,5,-1110,
20220919,8200,9020,9090,8130,404703,3506479090,00,0.00,N,5,-850,
20220913,9050,9810,9910,9040,561053,5324406910,00,0.00,N,5,-690,
20220905,9740,9600,10350,9250,2831504,27941366990,00,0.00,N,2,90,
20220829,9650,8990,10650,8590,5657804,56089076140,00,0.00,N,2,470,
20220822,9180,8930,9290,8310,335465,2980123570,00,0.00,N,2,240,
20220816,8940,9480,9490,8940,222603,2044440560,00,0.00,N,5,-550,
20220808,9490,9000,9600,8860,483277,4478015390,00,0.00,N,2,550,
20220801,8940,9000,9130,8860,161099,1443244910,00,0.00,N,5,-60,
20220725,9000,8690,9190,8660,535551,4805840770,00,0.00,N,2,320,
20220718,8680,7830,9260,7830,1629906,14270820060,00,0.00,N,2,890,
20220711,7790,8060,8180,7520,173492,1356248170,00,0.00,N,5,-270,
20220704,8060,7770,8160,7340,161363,1262790970,00,0.00,N,2,290,
20220627,7770,7990,8310,7730,178608,1449729810,00,0.00,N,5,-140,
20220620,7910,8840,8920,7470,453927,3644864810,00,0.00,N,5,-920,
20220613,8830,10050,10100,8620,401735,3754249230,00,0.00,N,5,-1420,
20220607,10250,10650,10700,10100,174335,1806473700,00,0.00,N,5,-500,
20220530,10750,10550,11000,10450,271890,2919495900,00,0.00,N,2,300,
20220523,10450,10700,10950,10400,395497,4205896450,00,0.00,N,5,-150,
20220516,10600,10750,11000,10400,356175,3797950650,00,0.00,N,5,-50,
20220509,10650,11800,11850,10350,695473,7668190750,00,0.00,N,5,-1050,
20220502,11700,11250,12200,11200,540436,6371806000,00,0.00,N,2,350,
20220425,11350,11600,11800,11100,331179,3791136400,00,0.00,N,5,-450,
20220418,11800,11900,12150,11750,300433,3581694950,00,0.00,N,5,-100,
20220411,11900,12200,12350,11600,434970,5192591250,00,0.00,N,5,-250,
20220404,12150,11950,13000,11650,1736948,21368530100,00,0.00,N,2,250,
20220328,11900,11250,12400,11100,1171691,14006919300,00,0.00,N,2,650,
20220321,11250,11300,11500,11050,502282,5660218700,00,0.00,N,5,-50,
20220314,11300,10250,11600,10050,1841667,20189089300,00,0.00,N,2,1000,
20220307,10300,10150,10350,9950,237856,2417070240,00,0.00,N,3,0,
20220228,10300,10400,10650,10200,388279,4057302700,00,0.00,N,5,-50,
20220221,10350,10100,10800,9800,637919,6568219820,00,0.00,N,2,100,
20220214,10250,9930,10300,9400,505341,4979526630,00,0.00,N,2,260,
20220207,9990,10600,10600,9950,296017,3035027240,00,0.00,N,5,-510,
20220203,10500,10250,10500,10200,149906,1559882650,00,0.00,N,2,450,
20220124,10050,10900,10950,9480,794021,8019588710,00,0.00,N,5,-1000,
20220117,11050,11600,11700,10800,382765,4279718000,00,0.00,N,5,-550,
20220110,11600,11850,12200,11050,986846,11501050200,00,0.00,N,5,-200,
20220103,11800,12100,12300,11650,512032,6124781900,00,0.00,N,5,-300,
20211227,12100,12650,12700,11950,665368,8109714800,00,0.00,N,5,-500,
20211220,12600,12500,12900,11850,823484,10213472300,00,0.00,N,2,50,
20211213,12550,12650,12900,12150,569978,7109908700,00,0.00,N,3,0,
20211206,12550,12550,13100,12400,710952,9109855550,00,0.00,N,5,-150,
20211129,12700,13400,13700,12000,1354965,17348588000,00,0.00,N,5,-1200,
20211122,13900,14050,15000,13850,1570893,22534043200,00,0.00,N,5,-150,
20211115,14050,14300,14350,13650,773967,10805375700,00,0.00,N,5,-50,
20211108,14100,14300,15000,13600,1513667,21584524000,00,0.00,N,5,-150,
20211101,14250,14300,15350,13750,2046343,29783568300,00,0.00,N,3,0,
20211025,14250,14150,15050,13900,1019678,14887540750,00,0.00,N,2,50,
20211018,14200,15050,15250,14150,1325564,19490061650,00,0.00,N,5,-850,
20211012,15050,14250,15450,14150,1112505,16533487500,00,0.00,N,2,700,
20211005,14350,14250,15100,13250,2393344,33803555700,00,0.00,N,5,-300,
20210927,14650,15850,16450,14550,2453250,38027245900,00,0.00,N,5,-1150,
20210923,15800,16400,16600,15750,1507777,24244129000,00,0.00,N,5,-1050,
20210913,16850,15650,17600,15500,8229863,138049569100,00,0.00,N,2,1400,
20210906,15450,17400,17450,15350,4678031,76610294000,00,0.00,N,5,-1450,
20210830,16900,16000,17250,15700,9688777,158801887400,00,0.00,N,2,1400,
20210823,15500,13550,16850,13200,14948418,228942668450,00,0.00,N,2,2100,
20210817,13400,13850,15250,13100,5022309,71353872450,00,0.00,N,5,-550,
20210809,13950,14050,14750,13450,1540203,22007890850,00,0.00,N,5,-150,
20210802,14100,13650,14300,13100,671243,9199370700,00,0.00,N,2,500,
20210726,13600,14250,14300,13300,935300,12898687500,00,0.00,N,5,-550,
20210719,14150,14200,15000,13550,1672222,23917480950,00,0.00,N,5,-150,
20210712,14300,13850,14500,13600,753718,10631691000,00,0.00,N,2,650,