stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6110,6110,6240,6100,65110,401589530,00,0.00,N,5,-70,
20250217,6180,6150,6220,6050,111904,684259500,00,0.00,N,2,90,
20250210,6090,6110,6110,6030,77797,472040280,00,0.00,N,5,-20,
20250203,6110,6110,6170,6010,92289,561680040,00,0.00,N,5,-10,
20250131,6120,6350,6350,6090,104662,643376740,00,0.00,N,5,-140,
20250120,6260,6110,6490,6000,503910,3161725310,00,0.00,N,2,160,
20250113,6100,6160,6160,6070,49780,303955290,00,0.00,N,5,-40,
20250106,6140,6190,6210,6120,87158,536566210,00,0.00,N,5,-50,
20241230,6190,6220,6240,6120,33290,205346520,00,0.00,N,5,-30,
20241223,6220,6500,6600,6170,175975,1125106570,00,0.00,N,5,-280,
20241216,6500,6460,6580,6380,200235,1294343210,00,0.00,N,2,80,
20241209,6420,6290,6470,6140,107598,678226870,00,0.00,N,2,120,
20241202,6300,6390,6400,6200,98001,618272290,00,0.00,N,5,-60,
20241125,6360,6280,6470,6280,65557,416279930,00,0.00,N,2,90,
20241118,6270,6240,6350,6220,46739,292966600,00,0.00,N,2,40,
20241111,6230,6420,6420,6100,140426,876663590,00,0.00,N,5,-190,
20241104,6420,6420,6490,6320,90242,575110500,00,0.00,N,2,20,
20241028,6400,6370,6470,6350,64106,409135340,00,0.00,N,2,30,
20241021,6370,6510,6510,6350,120178,772525780,00,0.00,N,5,-120,
20241014,6490,6420,6510,6380,84518,544024010,00,0.00,N,2,70,
20241007,6420,6440,6530,6390,54518,350376860,00,0.00,N,2,10,
20240930,6410,6540,6550,6400,78438,504719310,00,0.00,N,5,-110,
20240923,6520,6520,6570,6410,76053,493688410,00,0.00,N,3,0,
20240919,6520,6560,6580,6470,11330,73744110,00,0.00,N,5,-40,
20240909,6560,6440,6560,6400,61653,397934200,00,0.00,N,2,90,
20240902,6470,6590,6740,6470,179520,1189361200,00,0.00,N,5,-50,
20240826,6520,6600,6600,6450,75873,494337900,00,0.00,N,5,-90,
20240819,6610,6630,6700,6510,95799,631750010,00,0.00,N,5,-40,
20240812,6650,6560,6690,6550,72490,480268650,00,0.00,N,2,60,
20240805,6590,6650,6650,6260,275799,1771897870,00,0.00,N,5,-60,
20240729,6650,6550,6720,6550,125581,830376060,00,0.00,N,2,100,
20240722,6550,6770,6780,6540,112484,747103620,00,0.00,N,5,-220,
20240715,6770,6690,6840,6600,155354,1045522200,00,0.00,N,2,90,
20240708,6680,6630,6720,6510,103137,680677120,00,0.00,N,2,140,
20240701,6540,6870,6880,6540,199335,1324604690,00,0.00,N,5,-320,
20240624,6860,6830,6910,6690,195884,1330473880,00,0.00,N,2,30,
20240617,6830,6650,7220,6570,871380,6010223280,00,0.00,N,2,230,
20240610,6600,6690,6800,6580,214788,1425266540,00,0.00,N,5,-60,
20240603,6660,6530,7500,6530,3175314,22114550310,00,0.00,N,2,130,
20240527,6530,6560,6650,6480,97962,641485760,00,0.00,N,3,0,
20240520,6530,6590,6590,6500,95944,626860810,00,0.00,N,5,-10,
20240513,6540,6510,6620,6500,107085,702947160,00,0.00,N,2,30,
20240507,6510,6460,6530,6390,59196,382370980,00,0.00,N,2,80,
20240429,6430,6430,6460,6370,77351,496082930,00,0.00,N,2,40,
20240422,6390,6390,6480,6370,70812,453769000,00,0.00,N,5,-40,
20240415,6430,6410,6500,6280,81846,519593780,00,0.00,N,2,20,
20240408,6410,6500,6500,6310,80827,515971330,00,0.00,N,5,-80,
20240401,6490,6600,6610,6410,98018,635870840,00,0.00,N,5,-100,
20240325,6590,6430,6700,6430,111128,723290330,00,0.00,N,2,130,
20240318,6460,6430,6530,6420,102659,664069370,00,0.00,N,5,-10,
20240311,6470,6500,6510,6380,64215,413511330,00,0.00,N,2,20,
20240304,6450,6580,6650,6370,81878,529831460,00,0.00,N,5,-100,
20240226,6550,6550,6630,6430,120217,781462320,00,0.00,N,2,20,
20240219,6530,6530,6660,6490,74771,489072250,00,0.00,N,2,20,
20240213,6510,6460,6530,6420,84814,550927370,00,0.00,N,2,40,
20240205,6470,6540,6700,6380,79230,512151160,00,0.00,N,5,-10,
20240129,6480,6290,6630,6220,124041,793906110,00,0.00,N,2,190,
20240122,6290,6440,6510,6260,115830,733353480,00,0.00,N,5,-150,
20240115,6440,6560,6590,6350,56252,361793770,00,0.00,N,5,-60,
20240108,6500,6480,6610,6380,68464,443000430,00,0.00,N,2,40,
20240102,6460,6940,6940,6310,135268,897504060,00,0.00,N,5,-450,
20231226,6910,7000,7220,6790,104654,728995310,00,0.00,N,5,-90,
20231218,7000,7050,7050,6700,205309,1411704450,00,0.00,N,2,30,
20231211,6970,6920,7050,6880,75590,526526320,00,0.00,N,2,10,
20231204,6960,6940,6980,6800,116138,803642770,00,0.00,N,2,80,
20231127,6880,7040,7070,6800,81718,565364550,00,0.00,N,5,-160,
20231120,7040,6790,7110,6750,108150,751298020,00,0.00,N,2,270,
20231113,6770,6510,6770,6450,91002,604336480,00,0.00,N,2,260,
20231106,6510,6460,6690,6380,102344,661976810,00,0.00,N,2,70,
20231030,6440,6300,6460,6240,98751,621884710,00,0.00,N,2,140,
20231023,6300,6260,6430,6160,216672,1360385200,00,0.00,N,5,-20,
20231016,6320,6520,6540,6150,148567,942682790,00,0.00,N,5,-200,
20231010,6520,6420,6540,6340,65345,421535230,00,0.00,N,2,100,
20231004,6420,6520,6590,6300,130152,834601020,00,0.00,N,5,-180,
20230925,6600,6620,6690,6420,89924,588995580,00,0.00,N,5,-80,
20230918,6680,6730,6760,6580,62896,420485920,00,0.00,N,5,-50,
20230911,6730,6770,6900,6680,93093,628655880,00,0.00,N,2,30,
20230904,6700,6750,6820,6650,82467,553919320,00,0.00,N,5,-50,
20230828,6750,6680,6800,6650,58708,394901470,00,0.00,N,2,70,
20230821,6680,6660,6790,6650,60596,406065840,00,0.00,N,5,-60,
20230814,6740,6930,7050,6630,126863,865251770,00,0.00,N,5,-150,
20230807,6890,6860,6960,6720,145978,995330310,00,0.00,N,2,50,
20230731,6840,6900,6930,6730,70418,481554320,00,0.00,N,3,0,
20230724,6840,6930,6930,6400,243122,1621739830,00,0.00,N,5,-90,
20230717,6930,7270,7530,6900,295280,2109054960,00,0.00,N,5,-280,
20230710,7210,7300,7410,7190,143816,1047287540,00,0.00,N,5,-150,
20230703,7360,7620,7620,7210,114702,849938750,00,0.00,N,5,-230,
20230626,7590,7500,7890,7400,454244,3469707290,00,0.00,N,2,180,
20230619,7410,7310,7490,7200,89121,651469050,00,0.00,N,2,90,
20230612,7320,7370,7410,7200,76501,557974710,00,0.00,N,5,-50,
20230605,7370,7440,7470,7320,44925,330844650,00,0.00,N,5,-30,
20230530,7400,7360,7590,7330,163205,1214744420,00,0.00,N,2,40,
20230522,7360,7320,7490,7230,117337,862506000,00,0.00,N,2,40,
20230515,7320,7300,7370,7130,150265,1084839510,00,0.00,N,2,130,
20230508,7190,7180,7270,7160,69644,502002420,00,0.00,N,2,10,
20230502,7180,7120,7210,7090,48977,350449830,00,0.00,N,2,100,
20230424,7080,7290,7300,7070,127260,908253310,00,0.00,N,5,-170,
20230417,7250,7270,7400,7170,225652,1648110950,00,0.00,N,2,60,
20230410,7190,7180,7210,7070,104485,746468970,00,0.00,N,2,10,
20230403,7180,7150,7250,7080,81471,582293410,00,0.00,N,2,50,
20230327,7130,7090,7180,6720,115424,807399900,00,0.00,N,2,90,
20230320,7040,6870,7140,6850,130142,912382770,00,0.00,N,2,160,
20230313,6880,7090,7090,6750,179285,1237655950,00,0.00,N,5,-220,
20230306,7100,7120,7310,7010,140724,1002908520,00,0.00,N,5,-20,
20230227,7120,7090,7200,7080,71141,507432670,00,0.00,N,5,-20,
20230220,7140,7100,7430,7090,120032,867318610,00,0.00,N,2,20,
20230213,7120,7200,7320,7080,113812,816514440,00,0.00,N,5,-40,
20230206,7160,7150,7410,7060,278577,2024735280,00,0.00,N,2,40,
20230130,7120,7130,7300,7030,115646,824183690,00,0.00,N,5,-10,
20230125,7130,7060,7140,6990,52213,368695570,00,0.00,N,2,90,
20230116,7040,7000,7160,6970,116816,824724700,00,0.00,N,2,10,
20230109,7030,6810,7040,6750,97545,672171050,00,0.00,N,2,290,
20230102,6740,6780,6860,6510,170836,1136043950,00,0.00,N,5,-40,
20221226,6780,7140,7170,6770,108278,754207970,00,0.00,N,5,-300,
20221219,7080,7050,7300,7000,64990,459374880,00,0.00,N,3,0,
20221212,7080,6950,7190,6930,81416,574974970,00,0.00,N,2,110,
20221205,6970,7420,7420,6970,194277,1382775870,00,0.00,N,5,-410,
20221128,7380,7310,7420,7170,117435,858111890,00,0.00,N,2,60,
20221121,7320,7130,7470,7130,202382,1480716200,00,0.00,N,2,150,
20221114,7170,7170,7310,7010,133870,957627080,00,0.00,N,2,20,
20221107,7150,6990,7260,6930,144532,1020414480,00,0.00,N,2,160,
20221031,6990,6920,6990,6770,101557,696822390,00,0.00,N,2,130,
20221024,6860,6820,6920,6700,110144,750468150,00,0.00,N,2,60,
20221017,6800,6650,6990,6630,285424,1949507560,00,0.00,N,2,10,
20221011,6790,6900,6950,6580,147505,990270280,00,0.00,N,5,-210,
20221004,7000,6780,7080,6780,122713,853680600,00,0.00,N,2,230,
20220926,6770,7470,7600,6490,450255,3145092300,00,0.00,N,5,-810,
20220919,7580,7770,7890,7510,299556,2301217240,00,0.00,N,5,-190,
20220913,7770,7790,7880,7680,132567,1032903600,00,0.00,N,2,30,
20220905,7740,8070,8150,7690,353598,2801482200,00,0.00,N,5,-250,
20220829,7990,8000,8090,7860,440424,3500585630,00,0.00,N,5,-180,
20220822,8170,8200,8260,8020,309807,2518717430,00,0.00,N,5,-130,
20220816,8300,8480,8660,7900,1326330,11087087800,00,0.00,N,5,-100,
20220808,8400,7950,9290,7910,2077657,17845181400,00,0.00,N,2,450,
20220801,7950,8070,8190,7860,294279,2353386910,00,0.00,N,5,-120,
20220725,8070,8060,8120,7950,128791,1033948900,00,0.00,N,3,0,
20220718,8070,7940,8270,7850,109161,881328170,00,0.00,N,2,220,
20220711,7850,8160,8200,7710,171690,1362945720,00,0.00,N,5,-270,
20220704,8120,8060,8740,7620,1104229,9206523140,00,0.00,N,2,210,
20220627,7910,7890,8410,7880,192341,1555245830,00,0.00,N,2,30,
20220620,7880,8320,8450,7430,396050,3113308300,00,0.00,N,5,-500,
20220613,8380,9050,9090,8130,386199,3304461420,00,0.00,N,5,-790,
20220607,9170,9590,9600,9170,222930,2091510690,00,0.00,N,5,-420,
20220530,9590,9570,9610,9460,119048,1134726930,00,0.00,N,2,80,
20220523,9510,9600,9640,9310,221491,2100113110,00,0.00,N,5,-130,
20220516,9640,10250,10250,9410,623558,6136163900,00,0.00,N,5,-510,
20220509,10150,10050,10150,9370,672879,6631124320,00,0.00,N,2,50,
20220502,10100,10400,10600,10000,724444,7472089750,00,0.00,N,5,-350,
20220425,10450,10200,10750,10050,1477763,15387781400,00,0.00,N,2,50,
20220418,10400,10100,10600,9950,1123852,11546056280,00,0.00,N,2,250,
20220411,10150,9820,10350,9710,1120312,11265840730,00,0.00,N,2,270,
20220404,9880,9530,11100,9520,7544782,77370152440,00,0.00,N,2,350,
20220328,9530,9500,9570,9380,194299,1843014220,00,0.00,N,2,30,
20220321,9500,9610,9740,9380,434162,4162139980,00,0.00,N,2,30,
20220314,9470,9140,9530,9000,258677,2390049780,00,0.00,N,2,330,
20220307,9140,9250,9280,9060,162734,1490143910,00,0.00,N,5,-110,
20220228,9250,9250,9280,9100,111790,1028824950,00,0.00,N,5,-20,
20220221,9270,9200,9490,9050,360763,3349928970,00,0.00,N,2,40,
20220214,9230,9130,9330,8880,254242,2324776000,00,0.00,N,2,10,
20220207,9220,8890,9260,8850,169298,1537124400,00,0.00,N,2,320,
20220203,8900,8570,8940,8570,36913,323749510,00,0.00,N,2,350,
20220124,8550,8840,9190,8210,255426,2208162110,00,0.00,N,5,-300,
20220117,8850,9070,9120,8650,156440,1384192960,00,0.00,N,5,-240,
20220110,9090,9200,9230,9010,90888,825562330,00,0.00,N,5,-90,
20220103,9180,9030,9270,9020,161334,1476411570,00,0.00,N,2,80,
20211227,9100,9010,9150,8940,104746,946007020,00,0.00,N,2,80,
20211220,9020,9130,9220,8510,153010,1375733570,00,0.00,N,5,-190,
20211213,9210,8890,9230,8770,198436,1779461960,00,0.00,N,2,320,
20211206,8890,8710,9080,8620,251665,2231942480,00,0.00,N,2,100,
20211129,8790,8670,8880,8180,454546,3881873720,00,0.00,N,5,-170,
20211122,8960,9060,9300,8900,261498,2369426570,00,0.00,N,5,-130,
20211115,9090,9600,9650,8990,359799,3349957210,00,0.00,N,5,-470,
20211108,9560,9650,9650,9300,231776,2200569190,00,0.00,N,5,-30,
20211101,9590,9820,9950,9500,254972,2487772010,00,0.00,N,5,-230,
20211025,9820,9800,10050,9790,233576,2313641750,00,0.00,N,2,20,
20211018,9800,10100,10100,9650,260304,2568865260,00,0.00,N,5,-250,
20211012,10050,9640,10150,9490,365494,3592341140,00,0.00,N,2,410,
20211005,9640,9720,9780,9300,515774,4928026130,00,0.00,N,5,-110,
20210927,9750,10500,10650,9740,735183,7446722080,00,0.00,N,5,-750,
20210923,10500,10400,10550,10250,365338,3789704950,00,0.00,N,5,-50,
20210913,10550,10700,11000,10300,1469530,15647085750,00,0.00,N,5,-150,
20210906,10700,10300,10850,10100,1280213,13371674800,00,0.00,N,2,350,
20210830,10350,10050,10400,10000,629471,6419767850,00,0.00,N,2,300,
20210823,10050,9660,10100,9560,445023,4373134430,00,0.00,N,2,400,
20210817,9650,9800,10100,9500,855647,8389653930,00,0.00,N,5,-120,
20210809,9770,10100,10150,9500,550473,5416839440,00,0.00,N,5,-280,
20210802,10050,10300,10400,9990,612771,6192953200,00,0.00,N,5,-150,
20210726,10200,10200,10350,10000,652212,6628097350,00,0.00,N,2,150,
20210719,10050,10700,10750,10000,919525,9481501550,00,0.00,N,5,-700,
20210712,10750,9970,10800,9860,2096006,21994666790,00,0.00,N,2,910,