stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,7150,7220,7480,7050,712937,5182602980,00,0.00,N,5,-150,
20250217,7300,7080,7490,7010,648206,4702446560,00,0.00,N,2,290,
20250210,7010,6870,7170,6670,424249,2964657120,00,0.00,N,2,200,
20250203,6810,6700,6980,6510,253974,1714665820,00,0.00,N,2,40,
20250131,6770,6830,6840,6750,44894,304952950,00,0.00,N,5,-60,
20250120,6830,7160,7160,6710,274972,1911930200,00,0.00,N,5,-320,
20250113,7150,7120,7260,7030,179413,1276046840,00,0.00,N,2,50,
20250106,7100,7280,7430,7070,226925,1647000600,00,0.00,N,5,-70,
20241230,7170,6960,7240,6900,114561,812431890,00,0.00,N,2,130,
20241223,7040,7460,7650,6910,397413,2908178920,00,0.00,N,5,-380,
20241216,7420,7210,7570,7210,504009,3719902940,00,0.00,N,2,220,
20241209,7200,6650,7230,6390,434696,2968822360,00,0.00,N,2,500,
20241202,6700,7100,7240,6620,573732,4022763400,00,0.00,N,5,-400,
20241125,7100,6710,7470,6710,922073,6529999210,00,0.00,N,2,390,
20241118,6710,6550,6760,6450,204346,1365053960,00,0.00,N,2,170,
20241111,6540,7360,7400,6240,638727,4248294720,00,0.00,N,5,-890,
20241104,7430,7230,7540,7170,342180,2519006650,00,0.00,N,2,200,
20241028,7230,6900,7350,6900,308898,2211699840,00,0.00,N,2,260,
20241021,6970,7030,7120,6810,278348,1936715680,00,0.00,N,5,-30,
20241014,7000,7190,7360,7000,263266,1883445390,00,0.00,N,5,-160,
20241007,7160,7510,7630,7160,318335,2345428890,00,0.00,N,5,-400,
20240930,7560,7830,7870,7470,196652,1501452250,00,0.00,N,5,-270,
20240923,7830,7260,7970,7240,771266,5855800160,00,0.00,N,2,540,
20240919,7290,7280,7410,7080,132288,958871790,00,0.00,N,2,60,
20240909,7230,6800,7460,6670,354694,2559874430,00,0.00,N,2,360,
20240902,6870,7360,7660,6850,520883,3797510150,00,0.00,N,5,-420,
20240826,7290,7500,7600,7000,405510,2951765520,00,0.00,N,5,-160,
20240819,7450,8020,8020,7400,493846,3790271930,00,0.00,N,5,-570,
20240812,8020,7690,8230,7480,944922,7467219890,00,0.00,N,2,340,
20240805,7680,7900,7980,6500,1141563,8382256920,00,0.00,N,5,-530,
20240729,8210,8210,9200,8130,1245554,10812767600,00,0.00,N,3,0,
20240722,8210,8320,8910,8080,1020900,8672119850,00,0.00,N,5,-120,
20240715,8330,8370,8630,7960,1059174,8771804350,00,0.00,N,5,-40,
20240708,8370,8920,9230,8290,1383063,12118527620,00,0.00,N,5,-550,
20240701,8920,9500,9870,8590,1150034,10399020320,00,0.00,N,5,-630,
20240624,9550,10600,10790,9140,1849252,17974894360,00,0.00,N,5,-890,
20240617,10440,10760,11390,10030,3411739,36729603270,00,0.00,N,5,-380,
20240610,10820,8680,11190,8540,6021060,60408208800,00,0.00,N,2,1960,
20240603,8860,11180,11200,8510,4076285,39693417730,00,0.00,N,5,-2120,
20240527,10980,9350,11780,8890,8511835,87921625120,00,0.00,N,2,1750,
20240520,9230,7900,10790,7770,10174423,97041077870,00,0.00,N,2,1280,
20240513,7950,8050,8600,7810,2128771,17349158500,00,0.00,N,5,-90,
20240507,8040,7450,8400,7150,1727847,13370045330,00,0.00,N,2,590,
20240429,7450,6600,7550,6590,837394,5969501460,00,0.00,N,2,860,
20240422,6590,6540,6720,6380,388665,2542535260,00,0.00,N,2,60,
20240415,6530,6860,6860,6130,507570,3269084080,00,0.00,N,5,-280,
20240408,6810,6800,7180,6580,335857,2284246770,00,0.00,N,2,10,
20240401,6800,6640,7180,6640,572981,4007401670,00,0.00,N,2,160,
20240325,6640,6520,6960,6510,333625,2246524900,00,0.00,N,2,180,
20240318,6460,6500,6800,6410,235859,1543598690,00,0.00,N,5,-40,
20240311,6500,6550,6680,6430,174245,1138974780,00,0.00,N,2,10,
20240304,6490,6700,6830,6210,329397,2134144210,00,0.00,N,5,-210,
20240226,6700,6870,6980,6650,234587,1586075630,00,0.00,N,5,-160,
20240219,6860,7320,7470,6840,347447,2451331210,00,0.00,N,5,-510,
20240213,7370,7490,7870,7360,337975,2552557300,00,0.00,N,5,-50,
20240205,7420,7370,7530,7140,134912,985723030,00,0.00,N,2,50,
20240129,7370,7320,7480,6960,291421,2095099870,00,0.00,N,2,90,
20240122,7280,7790,7800,7260,245785,1827715360,00,0.00,N,5,-430,
20240115,7710,7530,7890,7380,416130,3164849360,00,0.00,N,2,140,
20240108,7570,7000,7760,6950,774630,5775358270,00,0.00,N,2,600,
20240102,6970,6710,7050,6670,264108,1818334000,00,0.00,N,2,200,
20231226,6770,6750,6850,6510,211653,1422310390,00,0.00,N,2,20,
20231218,6750,6510,7080,6460,459550,3137841160,00,0.00,N,2,290,
20231211,6460,6660,6750,6440,302147,1987045800,00,0.00,N,5,-200,
20231204,6660,6950,6960,6550,457586,3076406940,00,0.00,N,5,-310,
20231127,6970,7440,7450,6850,463236,3297726280,00,0.00,N,5,-390,
20231120,7360,7890,8000,7220,604882,4586277300,00,0.00,N,5,-530,
20231113,7890,8100,8180,7530,516968,4075384170,00,0.00,N,5,-140,
20231106,8030,8290,8600,7830,742274,6127600960,00,0.00,N,5,-210,
20231030,8240,8250,8850,8160,807655,6851185070,00,0.00,N,5,-80,
20231023,8320,8910,9200,7900,1274041,10953841620,00,0.00,N,5,-600,
20231016,8920,8000,9670,7790,1107952,9789176330,00,0.00,N,2,860,
20231010,8060,8430,8540,7920,599973,4920933300,00,0.00,N,5,-350,
20231004,8410,10000,10010,8250,968993,8561447680,00,0.00,N,5,-1850,
20230925,10260,11630,12080,9220,1411950,15641779040,00,0.00,N,5,-1620,
20230918,11880,13250,14930,11300,6398624,86710554040,00,0.00,N,5,-1440,
20230911,13320,9340,13880,9080,5418418,66148069650,00,0.00,N,2,4120,
20230904,9200,7810,9400,7600,1629773,14178532240,00,0.00,N,2,1300,
20230828,7900,8190,8310,7820,507366,4086689180,00,0.00,N,2,100,
20230821,7800,7720,8250,7430,631545,4939386470,00,0.00,N,5,-110,
20230814,7910,8900,9100,7850,1731282,14561028890,00,0.00,N,5,-800,
20230807,8710,6960,10390,6930,5076455,45392706800,00,0.00,N,2,1760,
20230731,6950,6170,7520,5940,1718196,11815560080,00,0.00,N,2,840,
20230724,6110,6190,6350,5460,488974,2877877800,00,0.00,N,5,-240,
20230717,6350,6800,6950,6300,299578,1980474900,00,0.00,N,5,-350,
20230710,6700,7130,7300,6510,735127,5004403610,00,0.00,N,5,-230,
20230703,6930,7450,7500,6750,474641,3365582690,00,0.00,N,5,-520,
20230626,7450,8170,8170,7200,553133,4253118320,00,0.00,N,5,-630,
20230619,8080,7670,8190,7450,551325,4360235040,00,0.00,N,2,370,
20230612,7710,8060,8180,7390,589234,4524896120,00,0.00,N,5,-350,
20230605,8060,8540,8750,7690,468286,3959662430,00,0.00,N,5,-560,
20230530,8620,8610,8750,8140,283018,2380739450,00,0.00,N,2,80,
20230522,8540,8650,8980,8210,402709,3491545760,00,0.00,N,5,-280,
20230515,8820,9670,9780,8490,885299,8196694530,00,0.00,N,5,-720,
20230508,9540,8830,10000,8480,2454833,23145262010,00,0.00,N,2,710,
20230502,8830,8490,8890,8240,259508,2250865220,00,0.00,N,2,430,
20230424,8400,8390,8650,7700,292135,2420020240,00,0.00,N,5,-50,
20230417,8450,8590,9100,8220,624228,5420260790,00,0.00,N,5,-10,
20230410,8460,8440,8760,8100,939531,7927194580,00,0.00,N,2,230,
20230403,8230,7700,8270,7330,678981,5241386640,00,0.00,N,2,740,
20230327,7490,7220,7620,6850,498607,3588853500,00,0.00,N,2,280,
20230320,7210,7820,9170,7020,2234846,17854305480,00,0.00,N,5,-570,
20230313,7780,7300,7810,6960,464368,3430795430,00,0.00,N,2,480,
20230306,7300,7800,7890,7230,429891,3271108370,00,0.00,N,5,-330,
20230227,7630,7240,7790,7030,285336,2126352890,00,0.00,N,2,390,
20230220,7240,7360,7700,7210,285602,2137101460,00,0.00,N,5,-120,
20230213,7360,7080,7690,6830,518474,3796219130,00,0.00,N,2,370,
20230206,6990,7160,7420,6950,786063,5626092170,00,0.00,N,5,-410,
20230130,7400,6750,7400,6300,1094730,7618962300,00,0.00,N,2,710,
20230125,6690,6710,6730,6410,202360,1328157040,00,0.00,N,5,-40,
20230116,6730,5800,7140,5630,1401148,9005166550,00,0.00,N,2,1010,
20230109,5720,5440,5950,5390,261000,1463844790,00,0.00,N,2,290,
20230102,5430,5170,5640,4920,325412,1728987445,00,0.00,N,2,190,
20221226,5240,4990,5410,4785,344366,1793705920,00,0.00,N,2,265,
20221219,4975,5200,5270,4940,114531,578912030,00,0.00,N,5,-205,
20221212,5180,5520,5520,5060,202672,1067666750,00,0.00,N,5,-350,
20221205,5530,5350,5760,5170,657758,3609279930,00,0.00,N,2,260,
20221128,5270,4930,5500,4715,335742,1729581820,00,0.00,N,2,400,
20221121,4870,4920,4945,4575,171634,815338820,00,0.00,N,5,-45,
20221114,4915,4755,5020,4755,148001,728131280,00,0.00,N,2,130,
20221107,4785,4460,4840,4415,216585,1002434720,00,0.00,N,2,295,
20221031,4490,4300,4635,4290,152642,673159050,00,0.00,N,2,200,
20221024,4290,4430,4480,4250,148873,645724065,00,0.00,N,5,-65,
20221017,4355,4300,5070,4060,892049,4121892415,00,0.00,N,2,45,
20221011,4310,4930,4930,4250,376525,1688638160,00,0.00,N,5,-640,
20221004,4950,4575,5560,4200,1918620,9618363225,00,0.00,N,2,400,
20220926,4550,6180,6240,4470,1641802,8253558200,00,0.00,N,5,-1780,
20220919,6330,6460,7080,6190,1633630,10871030110,00,0.00,N,5,-10,
20220913,6340,5530,7250,5390,2464056,16491228320,00,0.00,N,2,890,
20220905,5450,5520,5830,5450,53079,295547390,00,0.00,N,5,-180,
20220829,5630,5250,5890,5250,193556,1082758270,00,0.00,N,2,130,
20220822,5500,5350,5790,5180,101064,549681690,00,0.00,N,2,150,
20220816,5350,5230,5450,5210,52043,276513810,00,0.00,N,2,120,
20220808,5230,5350,5590,5100,82940,439796620,00,0.00,N,5,-170,
20220801,5400,5330,5430,5100,116363,609505820,00,0.00,N,2,90,
20220725,5310,5360,5490,5250,72307,387675700,00,0.00,N,5,-100,
20220718,5410,5400,5590,5200,84975,457640200,00,0.00,N,2,10,
20220711,5400,5400,5800,4915,604772,3179782260,00,0.00,N,2,140,
20220704,5260,5080,5630,4950,232136,1205829885,00,0.00,N,2,180,
20220627,5080,5360,5650,5040,151812,815615540,00,0.00,N,5,-280,
20220620,5360,6060,6350,4915,185599,1017151720,00,0.00,N,5,-700,
20220613,6060,6810,6810,5960,177046,1111774470,00,0.00,N,5,-900,
20220607,6960,7060,7170,6810,49008,341642120,00,0.00,N,5,-140,
20220530,7100,7040,7400,7000,123278,887289440,00,0.00,N,2,60,
20220523,7040,7220,7220,6850,85178,599381170,00,0.00,N,5,-160,
20220516,7200,7010,7200,6870,118046,833883680,00,0.00,N,2,330,
20220509,6870,7020,7210,6500,240436,1658274960,00,0.00,N,5,-170,
20220502,7040,7680,8120,6810,386633,2924117850,00,0.00,N,5,-610,
20220425,7650,7200,8430,6890,773890,6007675390,00,0.00,N,2,360,
20220418,7290,7130,7530,6980,263434,1929425560,00,0.00,N,2,230,
20220411,7060,7010,7300,6520,276390,1919750690,00,0.00,N,2,60,
20220404,7000,7500,7560,6800,581193,4230736610,00,0.00,N,5,-50,
20220328,7050,6160,7100,6040,446913,2967652390,00,0.00,N,2,890,
20220321,6160,6200,6380,6000,149509,918986890,00,0.00,N,5,-40,
20220314,6200,6580,6700,5910,223499,1383847890,00,0.00,N,5,-400,
20220307,6600,6690,6700,6310,92479,597449590,00,0.00,N,5,-130,
20220228,6730,6750,6930,6600,133731,902904720,00,0.00,N,2,50,
20220221,6680,6850,7130,6650,320876,2190059160,00,0.00,N,5,-280,
20220214,6960,6430,7050,6210,387280,2617683790,00,0.00,N,2,410,
20220207,6550,6080,6800,6060,226526,1468910260,00,0.00,N,2,470,
20220203,6080,5590,6230,5490,61234,360873090,00,0.00,N,2,590,
20220124,5490,6040,6040,5170,160379,890956480,00,0.00,N,5,-450,
20220117,5940,6280,6280,5830,63410,380896650,00,0.00,N,5,-240,
20220110,6180,6340,6340,6040,96615,592062750,00,0.00,N,5,-170,
20220103,6350,6520,6650,6260,104861,674647770,00,0.00,N,5,-170,
20211227,6520,6290,6670,6120,134212,849285110,00,0.00,N,2,240,
20211220,6280,6270,6500,6000,162147,1008472820,00,0.00,N,2,10,
20211213,6270,6450,6470,6080,137992,861331340,00,0.00,N,5,-160,
20211206,6430,6360,6590,6050,136853,878337040,00,0.00,N,2,120,
20211129,6310,6340,6480,5820,260680,1602752880,00,0.00,N,5,-180,
20211122,6490,6960,7070,6470,207226,1411975130,00,0.00,N,5,-510,
20211115,7000,7360,7480,6890,289937,2061565510,00,0.00,N,5,-320,
20211108,7320,7680,7930,7300,235015,1775380950,00,0.00,N,5,-350,
20211101,7670,7680,8060,7540,234372,1819372250,00,0.00,N,5,-10,
20211025,7680,7820,8500,7630,418268,3397886080,00,0.00,N,5,-240,
20211018,7920,7880,8350,7750,191091,1532627910,00,0.00,N,2,80,
20211012,7840,7670,7910,7310,136079,1041498050,00,0.00,N,2,150,
20211005,7690,7750,7870,7490,165026,1264524490,00,0.00,N,5,-120,
20210927,7810,7940,8330,7680,532791,4210258790,00,0.00,N,5,-130,
20210923,7940,7800,8040,7680,101827,798278790,00,0.00,N,2,70,
20210913,7870,8300,8330,7850,205513,1654650580,00,0.00,N,5,-460,
20210906,8330,8630,8800,8140,273434,2330324740,00,0.00,N,5,-210,
20210830,8540,8610,9000,8420,207156,1782718590,00,0.00,N,2,50,
20210823,8490,7630,8530,7500,363791,2959500860,00,0.00,N,2,940,
20210817,7550,8320,8400,7500,396821,3111254820,00,0.00,N,5,-720,
20210809,8270,9090,9090,8130,370785,3178669720,00,0.00,N,5,-750,
20210802,9020,8960,9110,8600,344914,3051341980,00,0.00,N,2,60,
20210726,8960,9270,9270,8920,249086,2257424940,00,0.00,N,5,-310,
20210719,9270,9740,9740,9140,445037,4162449540,00,0.00,N,5,-400,
20210712,9670,9200,10250,9060,1177666,11277926520,00,0.00,N,2,470,