stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6780,6820,6890,6670,38630,261110320,00,0.00,N,5,-120,
20250217,6900,6510,6940,6480,59194,399287600,00,0.00,N,2,390,
20250210,6510,6380,7290,6360,133726,898099470,00,0.00,N,2,130,
20250203,6380,6410,6490,6260,35194,224260320,00,0.00,N,5,-30,
20250131,6410,6600,6620,6410,4564,29625730,00,0.00,N,5,-190,
20250120,6600,6560,6700,6310,43468,284063490,00,0.00,N,2,40,
20250113,6560,6840,6840,6550,30185,200832790,00,0.00,N,5,-280,
20250106,6840,6660,6920,6650,38407,259659590,00,0.00,N,2,140,
20241230,6700,6550,6790,6470,36292,241293700,00,0.00,N,3,0,
20241223,6700,6670,6800,6610,30913,206767930,00,0.00,N,2,30,
20241216,6670,6770,6880,6510,62885,418362510,00,0.00,N,5,-100,
20241209,6770,6250,6780,6200,65263,423149570,00,0.00,N,2,360,
20241202,6410,6690,6730,6220,109388,713860690,00,0.00,N,5,-270,
20241125,6680,6950,7250,6580,130485,894375200,00,0.00,N,5,-270,
20241118,6950,6640,7510,6560,313652,2194013490,00,0.00,N,2,320,
20241111,6630,7940,8030,6350,247048,1744644610,00,0.00,N,5,-1370,
20241104,8000,8350,8900,7860,324741,2728849880,00,0.00,N,5,-300,
20241028,8300,7740,8410,7700,196356,1611666550,00,0.00,N,2,570,
20241021,7730,7710,7930,7510,73021,561672100,00,0.00,N,5,-20,
20241014,7750,8020,8020,7620,65999,513868770,00,0.00,N,5,-310,
20241007,8060,8200,8460,7700,130080,1060725630,00,0.00,N,5,-140,
20240930,8200,7830,8300,7660,132765,1068510320,00,0.00,N,2,410,
20240923,7790,7900,7960,7580,76420,591014650,00,0.00,N,5,-70,
20240919,7860,7930,7930,7500,30001,232404000,00,0.00,N,5,-90,
20240909,7950,7380,7980,7210,94612,722427210,00,0.00,N,2,470,
20240902,7480,8220,8400,7360,176255,1407307510,00,0.00,N,5,-740,
20240826,8220,8330,8500,7930,167472,1366278030,00,0.00,N,5,-100,
20240819,8320,7930,8500,7690,339184,2777174150,00,0.00,N,2,390,
20240812,7930,6400,7930,6360,314515,2319011080,00,0.00,N,2,1600,
20240805,6330,6950,7210,5330,260878,1660194760,00,0.00,N,5,-300,
20240729,6630,6610,6810,6480,48782,325663290,00,0.00,N,2,20,
20240722,6610,6890,6890,6610,44493,299318910,00,0.00,N,5,-250,
20240715,6860,7040,7070,6720,20525,140781760,00,0.00,N,5,-170,
20240708,7030,6780,7080,6740,44776,308927460,00,0.00,N,2,240,
20240701,6790,7090,7130,6730,55508,384495840,00,0.00,N,5,-300,
20240624,7090,7350,7350,7070,22758,163028770,00,0.00,N,5,-210,
20240617,7300,7420,7670,7190,101083,750426600,00,0.00,N,5,-150,
20240610,7450,7420,7600,7350,51548,385114550,00,0.00,N,2,30,
20240603,7420,7390,7640,7370,40251,300389290,00,0.00,N,5,-40,
20240527,7460,7380,7490,7000,74481,547651380,00,0.00,N,2,100,
20240520,7360,7700,7750,7290,103425,774552990,00,0.00,N,5,-320,
20240513,7680,7570,7880,7500,59622,453483920,00,0.00,N,2,110,
20240507,7570,7440,7600,7430,47459,356731970,00,0.00,N,2,90,
20240429,7480,7250,7480,7200,41461,305909130,00,0.00,N,2,200,
20240422,7280,7500,7540,7200,149375,1096452780,00,0.00,N,5,-220,
20240415,7500,8100,8480,7300,932854,7282747890,00,0.00,N,5,-360,
20240408,7860,7740,8000,7610,38075,297573440,00,0.00,N,2,120,
20240401,7740,7750,7830,7590,58904,453235510,00,0.00,N,5,-90,
20240325,7830,7790,7920,7640,35776,278970830,00,0.00,N,2,40,
20240318,7790,7760,7890,7650,49312,381581670,00,0.00,N,2,20,
20240311,7770,7950,8010,7740,57089,448785250,00,0.00,N,5,-180,
20240304,7950,8060,8060,7890,49881,396333850,00,0.00,N,5,-60,
20240226,8010,8020,8120,7900,59497,476562320,00,0.00,N,5,-10,
20240219,8020,8090,8210,7990,73532,594758270,00,0.00,N,5,-70,
20240213,8090,7990,8130,7960,58541,470035590,00,0.00,N,2,130,
20240205,7960,8000,8100,7900,127973,1018378070,00,0.00,N,5,-90,
20240129,8050,8160,8170,7850,98901,792207000,00,0.00,N,5,-70,
20240122,8120,8260,8620,8000,354123,2922773960,00,0.00,N,2,20,
20240115,8100,8330,8430,7920,212588,1726925400,00,0.00,N,5,-220,
20240108,8320,8290,8900,8250,526595,4501379540,00,0.00,N,2,40,
20240102,8280,8260,8430,8160,144705,1198201850,00,0.00,N,2,20,
20231226,8260,8250,8290,8090,81196,663891840,00,0.00,N,2,10,
20231218,8250,8240,8390,8200,126502,1044254730,00,0.00,N,2,20,
20231211,8230,8450,8450,8100,109822,908958090,00,0.00,N,5,-120,
20231204,8350,8120,8450,8020,180154,1482206870,00,0.00,N,2,230,
20231127,8120,8380,9040,8050,312860,2624762190,00,0.00,N,5,-210,
20231120,8330,8170,8390,8110,97219,806414680,00,0.00,N,2,150,
20231113,8180,8240,8550,8080,186321,1550214970,00,0.00,N,5,-50,
20231106,8230,8640,8870,8220,258758,2220931450,00,0.00,N,5,-390,
20231030,8620,8370,8920,8190,580570,4928964100,00,0.00,N,2,250,
20231023,8370,9170,9480,8110,1181724,10268452600,00,0.00,N,5,-1190,
20231016,9560,10990,14580,9560,15757870,201972762500,00,0.00,N,2,860,
20231010,8700,8740,8990,8450,72230,630588170,00,0.00,N,5,-40,
20231004,8740,9180,9180,8450,83008,720519660,00,0.00,N,5,-380,
20230925,9120,9130,9180,8470,93830,829900450,00,0.00,N,5,-40,
20230918,9160,9650,9910,9000,230761,2153728530,00,0.00,N,5,-520,
20230911,9680,10260,10260,9400,223692,2177670310,00,0.00,N,5,-580,
20230904,10260,10640,10700,9800,405103,4137614960,00,0.00,N,5,-570,
20230828,10830,11910,13660,10600,1760959,21733797110,00,0.00,N,5,-1090,
20230821,11920,10330,14670,10330,2985867,37723850700,00,0.00,N,2,1400,
20230814,10520,10640,10900,9900,228489,2342267540,00,0.00,N,5,-130,
20230807,10650,10630,10890,10220,171321,1805997050,00,0.00,N,2,150,
20230731,10500,10740,11210,9880,219441,2345041770,00,0.00,N,5,-280,
20230724,10780,11200,11410,10010,364977,3847142780,00,0.00,N,5,-440,
20230717,11220,12240,12360,10950,440559,5141852900,00,0.00,N,5,-1020,
20230710,12240,13000,13130,12110,407813,5145110150,00,0.00,N,5,-760,
20230703,13000,12420,14870,12400,1615888,22300947410,00,0.00,N,2,700,
20230626,12300,13790,14370,12100,557768,7317817660,00,0.00,N,5,-1620,
20230619,13920,15990,16050,13880,875488,12922349010,00,0.00,N,5,-1830,
20230612,15750,13930,16480,13910,3920833,60691152760,00,0.00,N,2,2060,
20230605,13690,13390,14700,13280,677774,9506710490,00,0.00,N,2,270,
20230530,13420,15500,15600,13310,736714,10529349660,00,0.00,N,5,-2220,
20230522,15640,13700,16750,13620,5015687,77828287460,00,0.00,N,2,2070,
20230515,13570,14110,14270,12410,1808819,24048475720,00,0.00,N,5,-740,
20230508,14310,15600,18300,14040,5676796,93920463260,00,0.00,N,5,-1530,
20230502,15840,14000,18970,13780,8166122,138733169430,00,0.00,N,2,2540,
20230424,13300,13900,17250,12860,12569882,187008770320,00,0.00,N,2,1170,
20230417,12130,12620,13480,11350,2525791,31684041070,00,0.00,N,5,-380,
20230410,12510,11220,15370,10420,3556546,47647969820,00,0.00,N,2,1290,
20230403,11220,10500,11790,10490,645976,7295729310,00,0.00,N,2,770,
20230327,10450,10180,10750,10000,359072,3709421770,00,0.00,N,2,460,
20230320,9990,9560,10400,9460,359250,3585343600,00,0.00,N,2,430,
20230313,9560,10010,10070,9020,169673,1613010670,00,0.00,N,5,-610,
20230306,10170,10120,10400,10000,125935,1284546710,00,0.00,N,2,90,
20230227,10080,9750,10100,9590,77168,760719970,00,0.00,N,2,280,
20230220,9800,9940,10500,9750,175874,1773973670,00,0.00,N,5,-190,
20230213,9990,10150,10300,9740,118351,1182002110,00,0.00,N,5,-300,
20230206,10290,10010,10410,9810,184423,1865633900,00,0.00,N,2,280,
20230130,10010,9710,10090,9570,139548,1380484190,00,0.00,N,2,300,
20230125,9710,9590,9840,9500,69216,669516150,00,0.00,N,2,210,
20230116,9500,9570,9680,9350,111883,1061791870,00,0.00,N,5,-70,
20230109,9570,9070,9870,9000,206444,1969617480,00,0.00,N,2,580,
20230102,8990,8790,9120,8450,126715,1118136070,00,0.00,N,2,210,
20221226,8780,9230,9320,8600,155442,1398573730,00,0.00,N,5,-450,
20221219,9230,10050,10050,9220,243053,2343499940,00,0.00,N,5,-870,
20221212,10100,10000,10500,9900,347364,3541350490,00,0.00,N,2,240,
20221205,9860,10050,10650,9610,506510,5093909110,00,0.00,N,5,-190,
20221128,10050,9750,10300,9150,387618,3753938960,00,0.00,N,2,290,
20221121,9760,10250,10250,9360,352536,3391345320,00,0.00,N,5,-340,
20221114,10100,10150,11000,10100,681704,7172772450,00,0.00,N,5,-50,
20221107,10150,10300,10500,9850,589633,6000909850,00,0.00,N,5,-150,
20221031,10300,10450,11300,9600,1331581,13668766130,00,0.00,N,5,-200,
20221024,10500,9640,11850,9640,4237624,46391683830,00,0.00,N,2,900,
20221017,9600,9600,10700,9380,965620,9813054790,00,0.00,N,5,-300,
20221011,9900,12600,13150,9220,2529376,27787413510,00,0.00,N,5,-2950,
20221004,12850,12150,13400,11250,8871942,111175411950,00,0.00,N,2,1050,
20220926,11800,9160,13150,8570,9090673,100819267450,00,0.00,N,2,2640,
20220919,9160,8800,10000,8510,1541806,14283845850,00,0.00,N,2,370,
20220913,8790,8780,9040,8470,297886,2618857910,00,0.00,N,2,10,
20220905,8780,8210,9490,8150,909225,8135307780,00,0.00,N,2,410,
20220829,8370,8450,9000,8340,589984,5141573690,00,0.00,N,5,-250,
20220822,8620,8310,8750,8010,394373,3327049150,00,0.00,N,2,220,
20220816,8400,8620,8960,8390,492350,4243159220,00,0.00,N,5,-150,
20220808,8550,8550,9110,8360,827767,7170049870,00,0.00,N,2,130,
20220801,8420,8400,8850,8300,588258,4998071810,00,0.00,N,2,120,
20220725,8300,9030,9930,8130,5617075,51630216560,00,0.00,N,5,-790,
20220718,9090,7670,10400,7600,5501448,52150398250,00,0.00,N,2,1440,
20220711,7650,7640,8130,7170,246816,1864813170,00,0.00,N,2,10,
20220704,7640,7270,7690,7040,82080,605919210,00,0.00,N,2,340,
20220627,7300,7550,7750,7240,127483,955582390,00,0.00,N,5,-180,
20220620,7480,8490,9240,7060,1269431,10723024910,00,0.00,N,5,-1010,
20220613,8490,8900,8980,7770,274711,2289798470,00,0.00,N,5,-670,
20220607,9160,9550,10000,9090,191895,1826514000,00,0.00,N,5,-390,
20220530,9550,9280,9780,9280,159499,1508693110,00,0.00,N,2,270,
20220523,9280,9270,11200,9130,1488177,14700751290,00,0.00,N,2,50,
20220516,9230,9310,9650,9030,113715,1053252580,00,0.00,N,2,50,
20220509,9180,10000,10150,8860,305430,2880721480,00,0.00,N,5,-920,
20220502,10100,9990,11050,9670,580458,5982282030,00,0.00,N,2,110,
20220425,9990,10100,10100,9400,215466,2099246860,00,0.00,N,5,-110,
20220418,10100,10200,10400,9970,161876,1642716430,00,0.00,N,5,-100,
20220411,10200,10400,10400,9810,269235,2697939300,00,0.00,N,5,-100,
20220404,10300,10000,10600,9750,500539,5088697590,00,0.00,N,2,470,
20220328,9830,9750,9920,9460,209105,2025298910,00,0.00,N,2,140,
20220321,9690,9660,9960,9410,357463,3466371150,00,0.00,N,2,60,
20220314,9630,9390,9690,9050,444064,4148476760,00,0.00,N,2,330,
20220307,9300,9570,10050,8950,961728,9209145930,00,0.00,N,5,-160,
20220228,9460,8760,11200,8720,3611595,36460090850,00,0.00,N,2,740,
20220221,8720,8950,9000,8410,199421,1720607840,00,0.00,N,5,-230,
20220214,8950,9180,9370,8500,459985,4103000100,00,0.00,N,5,-350,
20220207,9300,8800,9500,8600,460260,4194561410,00,0.00,N,2,620,
20220203,8680,8260,8780,8260,66064,568740090,00,0.00,N,2,500,
20220124,8180,8800,9000,7900,224990,1920052200,00,0.00,N,5,-730,
20220117,8910,8460,9210,8200,503841,4448244650,00,0.00,N,2,450,
20220110,8460,8570,8620,8080,165907,1379258980,00,0.00,N,5,-110,
20220103,8570,8300,8660,8300,124218,1056891310,00,0.00,N,2,270,
20211227,8300,8340,8800,8150,118470,987733250,00,0.00,N,5,-40,
20211220,8340,8350,8360,8150,101941,843283060,00,0.00,N,5,-20,
20211213,8360,8140,8480,7990,133298,1094045570,00,0.00,N,2,220,
20211206,8140,7870,8360,7870,165805,1350390070,00,0.00,N,2,270,
20211129,7870,7500,7870,7200,173854,1308695230,00,0.00,N,2,20,
20211122,7850,8300,8350,7790,152031,1236547550,00,0.00,N,5,-500,
20211115,8350,8890,9190,8060,254870,2177147210,00,0.00,N,5,-460,
20211108,8810,9110,9490,8380,186911,1672577270,00,0.00,N,5,-460,
20211101,9270,10050,11100,8600,569847,5810068400,00,0.00,N,5,-780,
20211025,10050,9880,10250,9710,276421,2762349990,00,0.00,N,2,190,
20211018,9860,10400,11100,9720,954618,9992469290,00,0.00,N,2,40,
20211012,9820,9080,10300,9010,538088,5258504190,00,0.00,N,2,760,
20211005,9060,8900,9410,8360,276024,2436974350,00,0.00,N,3,0,
20210927,9060,9320,9880,8930,228606,2146284860,00,0.00,N,5,-360,
20210923,9420,10000,10050,9400,91570,888919230,00,0.00,N,5,-730,
20210913,10150,10300,10500,9980,205025,2082614260,00,0.00,N,5,-100,
20210906,10250,10350,10600,9730,245745,2517282720,00,0.00,N,5,-100,
20210830,10350,10200,10550,10000,244809,2526467800,00,0.00,N,2,200,
20210823,10150,9250,10150,9100,285372,2791028530,00,0.00,N,2,900,
20210817,9250,10050,10500,9220,605701,6013576900,00,0.00,N,5,-800,
20210809,10050,10850,10900,9820,711746,7332454160,00,0.00,N,5,-700,
20210802,10750,11500,12200,10700,1261515,14098886350,00,0.00,N,5,-900,
20210726,11650,15250,15300,11400,2069986,26136223550,00,0.00,N,5,-3450,
20210719,15100,15750,17500,14050,4177760,64817599700,00,0.00,N,5,-850,
20210712,15950,11750,16300,11450,10696571,150489747850,00,0.00,N,2,4150,