stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6140,6250,6480,6140,2046296,12846146010,00,0.00,N,5,-120,
20250217,6260,5990,6390,5930,1915552,11776481190,00,0.00,N,2,270,
20250210,5990,5980,6090,5830,1019156,6081091600,00,0.00,N,5,-40,
20250203,6030,5920,6140,5700,772334,4583912370,00,0.00,N,2,110,
20250131,5920,5940,5990,5840,109462,650727370,00,0.00,N,5,-20,
20250120,5940,6130,6200,5870,653556,3943255240,00,0.00,N,5,-200,
20250113,6140,5900,6160,5780,650262,3871278310,00,0.00,N,2,220,
20250106,5920,5730,5960,5680,658105,3852667840,00,0.00,N,2,220,
20241230,5700,5520,5720,5490,351419,1960974110,00,0.00,N,2,160,
20241223,5540,5650,5880,5510,600033,3409239410,00,0.00,N,5,-150,
20241216,5690,5730,5850,5570,819868,4682112390,00,0.00,N,5,-40,
20241209,5730,5850,6010,5460,2339580,13427769040,00,0.00,N,5,-250,
20241202,5980,6620,6680,5740,1200432,7464551560,00,0.00,N,5,-640,
20241125,6620,6330,6680,6270,740599,4830075570,00,0.00,N,2,370,
20241118,6250,6020,6490,5980,764565,4834023400,00,0.00,N,2,180,
20241111,6070,6770,6830,5810,1291287,8078249320,00,0.00,N,5,-760,
20241104,6830,6800,6950,6680,912691,6251065880,00,0.00,N,2,70,
20241028,6760,6500,6840,6500,920524,6193424460,00,0.00,N,2,240,
20241021,6520,6630,6740,6420,782264,5163237330,00,0.00,N,5,-150,
20241014,6670,6710,7130,6440,2478099,16699651330,00,0.00,N,5,-40,
20241007,6710,6480,6880,6470,1175106,7874238580,00,0.00,N,2,210,
20240930,6500,6780,6780,6470,637751,4224759820,00,0.00,N,5,-250,
20240923,6750,6680,6800,6410,1147661,7638273610,00,0.00,N,2,130,
20240919,6620,6280,6630,6220,839076,5432080790,00,0.00,N,2,340,
20240909,6280,5690,6340,5610,1476694,8900201950,00,0.00,N,2,490,
20240902,5790,5750,6070,5580,1618579,9379532170,00,0.00,N,2,40,
20240826,5750,5750,5820,5620,584754,3344335760,00,0.00,N,2,20,
20240819,5730,5940,5980,5630,830798,4829092020,00,0.00,N,5,-170,
20240812,5900,5690,5970,5690,469877,2736485890,00,0.00,N,2,220,
20240805,5680,6080,6170,5300,2015720,11387681510,00,0.00,N,5,-530,
20240729,6210,6420,6470,6170,669865,4231590070,00,0.00,N,5,-200,
20240722,6410,6590,6650,6250,849300,5444545390,00,0.00,N,5,-210,
20240715,6620,6510,6850,6470,1414518,9413892180,00,0.00,N,2,140,
20240708,6480,6510,6570,6380,544793,3515773830,00,0.00,N,5,-50,
20240701,6530,6310,6570,6290,632662,4088679470,00,0.00,N,2,190,
20240624,6340,6500,6560,6290,839725,5378145110,00,0.00,N,5,-220,
20240617,6560,6570,6640,6460,1013105,6619925380,00,0.00,N,5,-10,
20240610,6570,6790,6800,6550,1212304,8099771120,00,0.00,N,5,-220,
20240603,6790,6830,7250,6760,2376645,16544449870,00,0.00,N,5,-90,
20240527,6880,6710,7040,6660,1335379,9125995580,00,0.00,N,2,200,
20240520,6680,6950,6950,6680,1115274,7577393910,00,0.00,N,5,-220,
20240513,6900,6920,7080,6850,1137999,7894259480,00,0.00,N,5,-50,
20240507,6950,6920,7100,6880,1000294,6959988530,00,0.00,N,2,60,
20240429,6890,6910,7150,6880,1047566,7336027910,00,0.00,N,2,20,
20240422,6870,6910,7140,6850,1006484,7000599070,00,0.00,N,2,20,
20240415,6850,6820,7250,6660,2253704,15657888480,00,0.00,N,3,0,
20240408,6850,6980,7080,6740,1062329,7309490850,00,0.00,N,5,-130,
20240401,6980,6970,7150,6910,1094961,7689411170,00,0.00,N,5,-20,
20240325,7000,7090,7390,6990,1534036,10911023010,00,0.00,N,5,-90,
20240318,7090,7230,7320,6850,1970422,13894492660,00,0.00,N,5,-140,
20240311,7230,7240,7400,7070,1389040,9991400860,00,0.00,N,5,-10,
20240304,7240,7510,7540,7060,1799468,13099881780,00,0.00,N,5,-240,
20240226,7480,7590,7710,7350,1429120,10713766370,00,0.00,N,5,-110,
20240219,7590,7900,7970,7520,1443608,11125581190,00,0.00,N,5,-270,
20240213,7860,7920,7980,7750,1107681,8696528790,00,0.00,N,5,-40,
20240205,7900,8030,8090,7750,1257285,9926085060,00,0.00,N,5,-30,
20240129,7930,7620,8020,7480,2206233,17089212580,00,0.00,N,2,340,
20240122,7590,7650,7670,7240,1558693,11635926010,00,0.00,N,2,30,
20240115,7560,7780,7820,7460,1850999,14120290790,00,0.00,N,5,-210,
20240108,7770,8280,8310,7710,1948939,15558100810,00,0.00,N,5,-510,
20240102,8280,8840,8930,8230,1741544,14908427800,00,0.00,N,5,-620,
20231226,8900,9010,9030,8690,1206899,10744507020,00,0.00,N,2,30,
20231218,8870,8410,9120,8370,3135142,27582819060,00,0.00,N,2,500,
20231211,8370,8760,8840,8330,2310563,19764049240,00,0.00,N,5,-380,
20231204,8750,8600,9200,8540,3419958,30363928550,00,0.00,N,2,150,
20231127,8600,8300,8860,8120,3761778,31875432540,00,0.00,N,2,330,
20231120,8270,8070,8330,8030,2018710,16509414250,00,0.00,N,2,210,
20231113,8060,8150,8290,8000,2365732,19264209100,00,0.00,N,2,20,
20231106,8040,8000,8450,7820,5053817,40868266520,00,0.00,N,2,320,
20231030,7720,6810,7760,6810,5253318,38320444860,00,0.00,N,2,810,
20231023,6910,7810,7910,6760,9241390,67272948570,00,0.00,N,5,-1090,
20231016,8000,7560,9770,7390,37696934,334337246600,00,0.00,N,2,430,
20231010,7570,7430,7670,7260,836468,6259170800,00,0.00,N,2,190,
20231004,7380,7810,7810,7250,1073224,8054002880,00,0.00,N,5,-520,
20230925,7900,8070,8130,7610,987075,7759003190,00,0.00,N,5,-260,
20230918,8160,8680,8830,8050,2067569,17594159650,00,0.00,N,5,-480,
20230911,8640,8610,8730,8280,2361289,20058877200,00,0.00,N,2,220,
20230904,8420,8270,8580,8060,1851887,15510734410,00,0.00,N,2,160,
20230828,8260,8310,8570,8200,2896580,24295592970,00,0.00,N,2,130,
20230821,8130,7730,8760,7530,11449024,95139747070,00,0.00,N,2,330,
20230814,7800,8210,8250,7560,1485710,11640651660,00,0.00,N,5,-480,
20230807,8280,8310,8420,8060,1588299,13046565450,00,0.00,N,5,-40,
20230731,8320,8340,8630,8180,1913269,16119010500,00,0.00,N,2,90,
20230724,8230,8270,8470,7840,3714008,30385426180,00,0.00,N,5,-60,
20230717,8290,8910,8940,8130,2449065,20856247350,00,0.00,N,5,-600,
20230710,8890,8730,9050,8640,2071943,18328334410,00,0.00,N,2,170,
20230703,8720,9030,9290,8700,2807854,25353314790,00,0.00,N,5,-320,
20230626,9040,9030,9360,8900,3021391,27592304230,00,0.00,N,5,-80,
20230619,9120,9210,9430,8910,3077298,28287516750,00,0.00,N,5,-60,
20230612,9180,9340,9620,8990,4530677,42068537800,00,0.00,N,5,-180,
20230605,9360,9150,9520,9150,2351189,21890300580,00,0.00,N,2,240,
20230530,9120,8770,9230,8620,2819200,25195547090,00,0.00,N,2,370,
20230522,8750,9210,9400,8730,3440634,31238809940,00,0.00,N,5,-400,
20230515,9150,9180,9310,8930,3900036,35620833560,00,0.00,N,5,-10,
20230508,9160,10020,10050,9040,6105251,57825995460,00,0.00,N,5,-380,
20230502,9540,9560,10360,9410,6858249,68123866430,00,0.00,N,2,120,
20230424,9420,12200,12500,9210,23606956,260999715770,00,0.00,N,5,-2830,
20230417,12250,11240,14180,11150,44156041,572983617700,00,0.00,N,2,1230,
20230410,11020,10660,11370,10350,13931167,152626297560,00,0.00,N,2,320,
20230403,10700,10250,11090,9760,18501416,191694778650,00,0.00,N,2,610,
20230327,10090,8950,10370,8940,14803816,144236168200,00,0.00,N,2,1150,
20230320,8940,8880,9420,8830,6249475,56807226380,00,0.00,N,2,130,
20230313,8810,8670,8920,8460,4762034,41469281390,00,0.00,N,2,80,
20230306,8730,9250,9760,8650,13100762,120848419110,00,0.00,N,5,-460,
20230227,9190,8510,9200,8510,7743197,68961077960,00,0.00,N,2,580,
20230220,8610,9790,11470,8610,39722627,396798738700,00,0.00,N,5,-1080,
20230213,9690,8320,9940,8200,7525671,69287576360,00,0.00,N,2,1350,
20230206,8340,8620,8740,8280,2442638,20781008220,00,0.00,N,5,-120,
20230130,8460,8240,8610,8030,2019392,16903082970,00,0.00,N,2,220,
20230125,8240,8250,8390,8070,741895,6104620640,00,0.00,N,2,90,
20230116,8150,8030,8240,7920,1697352,13764104040,00,0.00,N,2,130,
20230109,8020,7560,8080,7560,1870790,14715334540,00,0.00,N,2,500,
20230102,7520,7440,7650,6970,2195530,16121247050,00,0.00,N,2,130,
20221226,7390,7700,7840,7390,1544163,11816083300,00,0.00,N,5,-340,
20221219,7730,8050,8130,7710,1509517,11912471700,00,0.00,N,5,-330,
20221212,8060,8630,8640,7960,1615611,13393156740,00,0.00,N,5,-640,
20221205,8700,8900,9130,8240,2078061,17916080440,00,0.00,N,5,-200,
20221128,8900,9220,9290,8810,1995752,18053920950,00,0.00,N,5,-320,
20221121,9220,9150,9480,8910,2979857,27248999820,00,0.00,N,2,80,
20221114,9140,9050,9350,8950,2544478,23301889420,00,0.00,N,2,190,
20221107,8950,8350,8970,8290,3101965,26987691800,00,0.00,N,2,620,
20221031,8330,7750,8420,7570,4589706,36961295150,00,0.00,N,2,670,
20221024,7660,7960,8130,7600,2027453,15787003150,00,0.00,N,5,-160,
20221017,7820,7850,8540,7780,4172698,34100114870,00,0.00,N,5,-240,
20221011,8060,8310,8410,7740,2277074,18253776720,00,0.00,N,5,-470,
20221004,8530,8410,8850,8400,2465265,21215780590,00,0.00,N,2,250,
20220926,8280,9220,9340,8210,4547438,39479601530,00,0.00,N,5,-1110,
20220919,9390,10100,10250,9200,5466123,53310113180,00,0.00,N,5,-760,
20220913,10150,10350,10700,10050,4648717,48416383500,00,0.00,N,2,150,
20220905,10000,10450,10600,9710,5724297,57683188870,00,0.00,N,5,-500,
20220829,10500,14000,14600,10400,20129295,242763773800,00,0.00,N,5,-3000,
20220822,13500,12650,13900,11650,10221637,133546898400,00,0.00,N,2,1100,
20220816,12400,13050,13450,12350,2712538,35042097350,00,0.00,N,5,-350,
20220808,12750,12400,13350,12150,3615643,45601307100,00,0.00,N,2,450,
20220801,12300,12350,12750,12050,2126814,26288419750,00,0.00,N,2,50,
20220725,12250,12100,12750,11900,3705186,45423689200,00,0.00,N,2,100,
20220718,12150,12400,13050,12100,2574616,32290343500,00,0.00,N,5,-50,
20220711,12200,13200,13450,12000,3616601,45348976300,00,0.00,N,5,-950,
20220704,13150,13050,13850,12500,5781385,75782920450,00,0.00,N,2,150,
20220627,13000,16150,18000,12900,15043973,232098389900,00,0.00,N,5,-2700,
20220620,15700,15300,16400,13500,17430815,269119488100,00,0.00,N,2,500,
20220613,15200,16800,16850,14600,8859379,137395987700,00,0.00,N,5,-1850,
20220607,17050,17200,18200,16500,11910090,207101175800,00,0.00,N,2,150,
20220530,16900,17050,17650,16750,5467608,93721566700,00,0.00,N,5,-50,
20220523,16950,16900,17650,16350,12189574,206526242800,00,0.00,N,2,50,
20220516,16900,18200,19100,16700,22767977,400795522950,00,0.00,N,5,-950,
20220509,17850,21150,23450,17550,81134301,1757618404450,00,0.00,N,5,-3950,
20220502,21800,24200,24800,21050,31522023,724229297850,00,0.00,N,5,-2850,
20220425,24650,23200,26200,21850,63120041,1534979067000,00,0.00,N,2,1000,
20220418,23650,18200,25900,17500,78302840,1697815085350,00,0.00,N,2,5450,
20220411,18200,16300,19800,15250,82972634,1472117502350,00,0.00,N,2,2450,
20220404,15750,11050,18050,10900,63247806,1026661991000,00,0.00,N,2,4700,
20220328,11050,11200,11350,10950,797247,8882393450,00,0.00,N,5,-100,
20220321,11150,11200,12100,11050,2238158,25885116650,00,0.00,N,3,0,
20220314,11150,10750,11500,10400,1440730,15811752100,00,0.00,N,2,450,
20220307,10700,11000,11350,10250,1009704,10771818350,00,0.00,N,5,-450,
20220228,11150,10300,11200,10150,927219,10035577800,00,0.00,N,2,850,
20220221,10300,10000,10450,9900,770112,7850863680,00,0.00,N,2,150,
20220214,10150,10000,10250,9770,775671,7762731620,00,0.00,N,5,-50,
20220207,10200,10250,10650,10000,872614,8999162150,00,0.00,N,3,0,
20220203,10200,10100,10300,9910,360958,3649892180,00,0.00,N,2,470,
20220124,9730,10350,10500,9200,1256524,12291742050,00,0.00,N,5,-720,
20220117,10450,11200,11250,10300,1184634,12613692350,00,0.00,N,5,-850,
20220110,11300,11650,12150,11300,1621357,18904027650,00,0.00,N,5,-300,
20220103,11600,10600,12000,10500,2527628,29176913050,00,0.00,N,2,1000,
20211227,10600,10750,10950,10500,553898,5918092950,00,0.00,N,5,-150,
20211220,10750,11000,11100,10600,564413,6080757400,00,0.00,N,5,-250,
20211213,11000,11200,11350,10700,760087,8390948100,00,0.00,N,5,-100,
20211206,11100,10550,11250,10500,1060567,11660228200,00,0.00,N,2,350,
20211129,10750,9970,10850,9500,2151979,21810514910,00,0.00,N,2,400,
20211122,10350,10950,11650,10300,1515268,16568752000,00,0.00,N,5,-600,
20211115,10950,11300,11400,10650,972407,10719741450,00,0.00,N,5,-250,
20211108,11200,10750,11600,10350,1797169,19981699200,00,0.00,N,2,450,
20211101,10750,11350,11800,10700,1615225,18267102800,00,0.00,N,5,-550,
20211025,11300,11300,12050,11100,1799384,20842257400,00,0.00,N,2,50,
20211018,11250,13150,13200,11050,6266354,72174210550,00,0.00,N,5,-1800,
20211012,13050,12600,13650,12200,1465086,19109477650,00,0.00,N,2,350,
20211005,12700,12500,13000,12100,970721,12220238650,00,0.00,N,5,-150,
20210927,12850,13800,14000,12800,1296693,17363140100,00,0.00,N,5,-1000,
20210923,13850,14150,14350,13800,437247,6123021200,00,0.00,N,5,-500,
20210913,14350,14550,15250,14200,1136129,16759819950,00,0.00,N,5,-350,
20210906,14700,15300,16200,14600,2075256,31969706500,00,0.00,N,5,-600,
20210830,15300,15250,15850,15000,970002,14893565750,00,0.00,N,2,300,
20210823,15000,14350,15450,14150,1312238,19376520950,00,0.00,N,2,750,
20210817,14250,15950,15950,14050,1583854,23470157550,00,0.00,N,5,-1500,
20210809,15750,16550,16850,15250,1278615,20594746150,00,0.00,N,5,-850,
20210802,16600,16950,17000,16300,1179386,19615966800,00,0.00,N,5,-150,
20210726,16750,16750,17050,16100,1699262,28199106750,00,0.00,N,2,150,
20210719,16600,16250,16850,15600,1708007,27834570500,00,0.00,N,5,-50,
20210712,16650,16750,17600,16450,1983746,33666192350,00,0.00,N,2,100,