stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,11880,12610,12800,11870,82694,1023302890,00,0.00,N,5,-820,
20250217,12700,12190,13150,12030,216304,2775958050,00,0.00,N,2,790,
20250210,11910,11550,12260,11430,109175,1285774660,00,0.00,N,2,360,
20250203,11550,11060,11730,10700,76045,850587660,00,0.00,N,2,490,
20250131,11060,11150,11150,10920,6930,76280120,00,0.00,N,5,-80,
20250120,11140,11180,11480,10950,62347,693479610,00,0.00,N,5,-40,
20250113,11180,11430,11580,10950,55328,622335490,00,0.00,N,5,-250,
20250106,11430,11230,12000,11220,42769,487784490,00,0.00,N,2,210,
20241230,11220,10840,11300,10500,31276,343815910,00,0.00,N,2,270,
20241223,10950,11840,12000,10380,97527,1124841090,00,0.00,N,5,-620,
20241216,11570,11050,12170,10300,246259,2883705220,00,0.00,N,2,590,
20241209,10980,10200,11040,9700,126919,1300297420,00,0.00,N,2,580,
20241202,10400,11620,11830,10200,133713,1466690250,00,0.00,N,5,-1300,
20241125,11700,12100,12300,11600,91326,1086745430,00,0.00,N,5,-190,
20241118,11890,11640,12140,11520,72429,851021590,00,0.00,N,2,270,
20241111,11620,12350,12470,11570,148290,1778119890,00,0.00,N,5,-820,
20241104,12440,12640,13100,12100,84115,1069576910,00,0.00,N,5,-60,
20241028,12500,11900,13520,11900,368657,4697297440,00,0.00,N,2,510,
20241021,11990,12600,12780,11990,86167,1055500480,00,0.00,N,5,-610,
20241014,12600,12900,13190,12550,44334,567866530,00,0.00,N,5,-310,
20241007,12910,13150,13300,12910,56954,741817560,00,0.00,N,5,-100,
20240930,13010,13310,13440,12900,28838,378373470,00,0.00,N,5,-300,
20240923,13310,13390,13440,12820,48084,635303670,00,0.00,N,2,160,
20240919,13150,13300,13400,12920,24418,322395670,00,0.00,N,5,-50,
20240909,13200,12400,13830,12250,67399,861146040,00,0.00,N,2,700,
20240902,12500,13420,13670,12450,68857,898503870,00,0.00,N,5,-810,
20240826,13310,13400,13620,13010,61658,819715690,00,0.00,N,2,110,
20240819,13200,13320,13600,13030,55160,730175210,00,0.00,N,5,-120,
20240812,13320,13200,13500,13010,72611,961017060,00,0.00,N,2,170,
20240805,13150,13970,14000,12000,246572,3175239700,00,0.00,N,5,-1250,
20240729,14400,14130,16240,13800,455955,6954327920,00,0.00,N,2,440,
20240722,13960,14810,14810,13660,102783,1446115700,00,0.00,N,5,-610,
20240715,14570,15660,15660,14300,170135,2546912430,00,0.00,N,5,-1120,
20240708,15690,15370,16090,15310,96855,1525836860,00,0.00,N,2,320,
20240701,15370,15720,17230,14990,195200,3053414530,00,0.00,N,5,-440,
20240624,15810,16700,16840,15680,176026,2854942720,00,0.00,N,5,-1040,
20240617,16850,17000,17410,16750,264477,4499841270,00,0.00,N,5,-170,
20240610,17020,17940,19720,17000,834225,15203037180,00,0.00,N,5,-990,
20240603,18010,17220,21000,17040,4992073,97362515630,00,0.00,N,2,1010,
20240527,17000,17790,18900,16610,508037,9032847130,00,0.00,N,5,-630,
20240520,17630,17180,18800,17150,797770,14303189090,00,0.00,N,2,440,
20240513,17190,18800,19760,17190,1065531,19567374710,00,0.00,N,5,-1670,
20240507,18860,19010,19760,18430,1498093,28496315980,00,0.00,N,5,-50,
20240429,18910,16190,20750,15400,7772942,146205670280,00,0.00,N,2,2760,
20240422,16150,12590,16680,12510,2763661,43664272590,00,0.00,N,2,3610,
20240415,12540,12810,12850,12400,63693,803249820,00,0.00,N,5,-420,
20240408,12960,13290,13480,12800,56656,736883720,00,0.00,N,5,-330,
20240401,13290,13700,14090,13100,98084,1330737470,00,0.00,N,5,-460,
20240325,13750,14270,14280,13710,64019,890363450,00,0.00,N,5,-440,
20240318,14190,13640,14240,13200,81365,1134637130,00,0.00,N,2,510,
20240311,13680,13700,13880,13480,70061,953828900,00,0.00,N,5,-20,
20240304,13700,13880,14080,13610,60008,829607100,00,0.00,N,5,-170,
20240226,13870,14570,14610,13850,55416,784288240,00,0.00,N,5,-740,
20240219,14610,14510,14890,14300,73752,1083428800,00,0.00,N,2,100,
20240213,14510,14350,14790,14350,30720,447479930,00,0.00,N,2,40,
20240205,14470,14860,14860,14400,39023,567064950,00,0.00,N,5,-210,
20240129,14680,14850,14850,14030,86625,1242061060,00,0.00,N,2,150,
20240122,14530,15150,15150,14400,76326,1125451010,00,0.00,N,5,-550,
20240115,15080,15200,15610,14950,179477,2734619290,00,0.00,N,2,130,
20240108,14950,14450,15660,14220,249292,3764733130,00,0.00,N,2,500,
20240102,14450,14610,15020,14380,93024,1367894070,00,0.00,N,5,-180,
20231226,14630,14260,14770,14190,83171,1208549550,00,0.00,N,2,390,
20231218,14240,13810,14460,13810,85719,1215294850,00,0.00,N,2,450,
20231211,13790,13830,14250,13560,111679,1553336080,00,0.00,N,2,140,
20231204,13650,13430,14500,13250,91454,1256965890,00,0.00,N,2,220,
20231127,13430,13700,13930,13250,65922,890961730,00,0.00,N,5,-290,
20231120,13720,13550,13900,13420,61514,841233320,00,0.00,N,2,360,
20231113,13360,13000,13850,12840,104738,1396908480,00,0.00,N,2,410,
20231106,12950,12790,13750,12690,107082,1408287940,00,0.00,N,2,260,
20231030,12690,12090,12760,11920,98913,1209958960,00,0.00,N,2,590,
20231023,12100,12500,12890,11910,143569,1778792460,00,0.00,N,5,-420,
20231016,12520,13130,15880,12510,759442,10835428290,00,0.00,N,5,-780,
20231010,13300,13350,14100,13000,186896,2515699950,00,0.00,N,5,-20,
20231004,13320,13810,13950,13030,70091,945250930,00,0.00,N,5,-700,
20230925,14020,14300,14350,13770,54602,765434920,00,0.00,N,5,-290,
20230918,14310,15540,15540,14210,157029,2323805730,00,0.00,N,5,-1240,
20230911,15550,15100,15710,14850,229284,3488081990,00,0.00,N,2,730,
20230904,14820,15600,15700,14740,159629,2406662400,00,0.00,N,5,-830,
20230828,15650,15200,16180,15060,165247,2582442710,00,0.00,N,2,640,
20230821,15010,15200,15900,14930,125446,1900900310,00,0.00,N,5,-160,
20230814,15170,17000,17000,15120,150770,2381386360,00,0.00,N,5,-1780,
20230807,16950,16850,17270,16000,133916,2244962110,00,0.00,N,2,90,
20230731,16860,16900,17630,16630,141130,2405821340,00,0.00,N,2,60,
20230724,16800,18050,18050,16170,258599,4395176820,00,0.00,N,5,-1250,
20230717,18050,19390,19390,18030,154655,2887705050,00,0.00,N,5,-1330,
20230710,19380,18760,19500,18530,130650,2488247580,00,0.00,N,2,430,
20230703,18950,21250,21600,18860,405683,8048586360,00,0.00,N,5,-2100,
20230626,21050,21250,21800,20400,524846,10439653516,00,0.00,N,5,-50,
20230619,21100,20900,22300,20750,299131,6422722900,00,0.00,N,2,350,
20230612,20750,20000,20750,19870,158646,3220825840,00,0.00,N,2,750,
20230605,20000,19910,20800,19900,126844,2565598030,00,0.00,N,2,130,
20230530,19870,19840,20700,19620,112566,2244043460,00,0.00,N,2,30,
20230522,19840,20200,20800,19830,131229,2664620270,00,0.00,N,5,-810,
20230515,20650,19730,22250,19730,362593,7535824070,00,0.00,N,2,670,
20230508,19980,19920,20500,19430,93951,1861243750,00,0.00,N,2,180,
20230502,19800,19600,20350,19600,72469,1447609760,00,0.00,N,2,60,
20230424,19740,20050,20950,19300,201695,4033815040,00,0.00,N,5,-360,
20230417,20100,20200,22000,19860,323386,6823197550,00,0.00,N,5,-250,
20230410,20350,20000,20500,19400,222646,4439569020,00,0.00,N,2,200,
20230403,20150,19350,21650,19330,539079,11105039330,00,0.00,N,2,960,
20230327,19190,17710,19300,17260,232916,4293627370,00,0.00,N,2,1480,
20230320,17710,17880,18370,17340,142249,2534336210,00,0.00,N,5,-170,
20230313,17880,18980,22300,17400,1328132,26488031640,00,0.00,N,5,-1320,
20230306,19200,18510,19950,18300,190265,3666362450,00,0.00,N,2,540,
20230227,18660,18350,18890,18100,71003,1307718230,00,0.00,N,2,130,
20230220,18530,19050,19410,18520,93597,1776686510,00,0.00,N,5,-560,
20230213,19090,19300,19480,18620,126014,2406609880,00,0.00,N,5,-390,
20230206,19480,19750,20200,19450,173390,3423446490,00,0.00,N,5,-510,
20230130,19990,18060,20500,17850,279682,5393254860,00,0.00,N,2,1930,
20230125,18060,18030,18200,17840,52147,939454040,00,0.00,N,2,160,
20230116,17900,17650,18450,17300,117750,2099133000,00,0.00,N,2,400,
20230109,17500,16500,17700,16500,79055,1360525950,00,0.00,N,2,1150,
20230102,16350,16500,16850,15600,77094,1255426350,00,0.00,N,5,-250,
20221226,16600,16500,17300,16100,85882,1433254150,00,0.00,N,2,100,
20221219,16500,18050,18050,16300,92526,1578051650,00,0.00,N,5,-1700,
20221212,18200,16600,18600,16500,145032,2574759850,00,0.00,N,2,1450,
20221205,16750,17900,18300,16750,96293,1675351550,00,0.00,N,5,-1050,
20221128,17800,16800,18150,16200,114020,1975251400,00,0.00,N,2,800,
20221121,17000,17450,17700,16550,91885,1565870600,00,0.00,N,5,-600,
20221114,17600,17450,18000,17100,118306,2075007050,00,0.00,N,2,300,
20221107,17300,16000,17650,15750,224326,3805304800,00,0.00,N,2,1400,
20221031,15900,15900,16300,15400,93742,1493084450,00,0.00,N,2,250,
20221024,15650,15300,15850,14900,63750,974347700,00,0.00,N,2,650,
20221017,15000,14450,15850,14350,78188,1188862850,00,0.00,N,2,150,
20221011,14850,16050,16050,14000,141787,2102904800,00,0.00,N,5,-1450,
20221004,16300,15900,17150,15800,74256,1209349300,00,0.00,N,2,600,
20220926,15700,18550,18550,15450,219132,3702949600,00,0.00,N,5,-3100,
20220919,18800,20450,20650,18500,112483,2187098200,00,0.00,N,5,-1950,
20220913,20750,21700,21800,20500,74175,1576455600,00,0.00,N,5,-650,
20220905,21400,21400,22950,20500,110050,2348934500,00,0.00,N,5,-50,
20220829,21450,21650,22850,21400,141824,3116109750,00,0.00,N,5,-1050,
20220822,22500,21700,23550,20700,247780,5497676850,00,0.00,N,2,250,
20220816,22250,23300,23300,21500,109624,2447331900,00,0.00,N,5,-300,
20220808,22550,21750,23350,21400,165455,3706429750,00,0.00,N,2,700,
20220801,21850,22050,22600,21500,123926,2715325500,00,0.00,N,5,-200,
20220725,22050,20200,22100,20050,164666,3467354200,00,0.00,N,2,1750,
20220718,20300,18900,20450,18800,120840,2388887950,00,0.00,N,2,1650,
20220711,18650,19400,19400,17800,137566,2524175850,00,0.00,N,5,-650,
20220704,19300,18500,19500,17650,148127,2733639550,00,0.00,N,2,800,
20220627,18500,19050,20050,18400,138400,2679496200,00,0.00,N,5,-500,
20220620,19000,20650,20850,18000,252196,4845179550,00,0.00,N,5,-1650,
20220613,20650,23600,23700,19900,233194,5020970750,00,0.00,N,5,-3450,
20220607,24100,25600,25800,24050,103562,2562224500,00,0.00,N,5,-1700,
20220530,25800,24950,26450,24900,212258,5461170650,00,0.00,N,2,900,
20220523,24900,25650,25650,24850,96998,2443872100,00,0.00,N,5,-450,
20220516,25350,25300,25900,24650,102088,2567306000,00,0.00,N,2,100,
20220509,25250,26850,27250,24750,168941,4362474200,00,0.00,N,5,-1450,
20220502,26700,25900,27450,25850,161681,4311695900,00,0.00,N,2,600,
20220425,26100,26750,26800,25300,145132,3776580350,00,0.00,N,5,-850,
20220418,26950,27150,27600,26800,181062,4911043950,00,0.00,N,5,-450,
20220411,27400,28500,28700,26800,307218,8500557150,00,0.00,N,5,-1000,
20220404,28400,28050,33400,26850,1953403,60165038500,00,0.00,N,2,550,
20220328,27850,27750,28300,27350,195233,5441369850,00,0.00,N,2,100,
20220321,27750,27300,28000,27150,182134,5030559850,00,0.00,N,2,550,
20220314,27200,26700,27450,25850,172072,4599408450,00,0.00,N,2,600,
20220307,26600,26650,26900,25550,112386,2949162550,00,0.00,N,5,-550,
20220228,27150,25200,27500,25100,190879,5104043850,00,0.00,N,2,1700,
20220221,25450,25350,26000,24550,127300,3215850000,00,0.00,N,5,-300,
20220214,25750,24350,26000,23650,154027,3830312900,00,0.00,N,2,700,
20220207,25050,25650,26700,25050,138530,3566677500,00,0.00,N,5,-600,
20220203,25650,25050,25750,25000,64924,1653247100,00,0.00,N,2,800,
20220124,24850,27100,27100,23200,308253,7717484250,00,0.00,N,5,-2350,
20220117,27200,29850,30000,26800,206423,5728552400,00,0.00,N,5,-2450,
20220110,29650,29300,30400,27750,304481,8825036800,00,0.00,N,2,100,
20220103,29550,30450,30600,29350,218666,6539009250,00,0.00,N,5,-800,
20211227,30350,31100,31450,29700,319165,9667238150,00,0.00,N,5,-650,
20211220,31000,31550,31600,30150,224588,6906637750,00,0.00,N,5,-550,
20211213,31550,32450,32450,31150,224214,7107315500,00,0.00,N,5,-750,
20211206,32300,31700,33400,31400,401916,13072332350,00,0.00,N,2,350,
20211129,31950,31700,32700,29450,424742,13214870750,00,0.00,N,5,-1400,
20211122,33350,34950,35350,33300,217097,7473805250,00,0.00,N,5,-1600,
20211115,34950,35500,36850,33950,298307,10530089900,00,0.00,N,5,-800,
20211108,35750,37100,37400,34950,258335,9327863350,00,0.00,N,5,-1450,
20211101,37200,37800,39000,37050,229808,8705961600,00,0.00,N,5,-650,
20211025,37850,38300,40150,37850,261782,10176569000,00,0.00,N,5,-850,
20211018,38700,40700,40700,38600,250305,9900089250,00,0.00,N,5,-1700,
20211012,40400,39000,40800,38500,230923,9189794200,00,0.00,N,2,1050,
20211005,39350,39400,40200,36600,592954,22778311700,00,0.00,N,5,-350,
20210927,39700,42650,43750,39400,559208,22970139900,00,0.00,N,5,-3300,
20210923,43000,44750,44750,43000,223558,9789311350,00,0.00,N,5,-2100,
20210913,45100,44700,45400,42600,722686,31844780250,00,0.00,N,2,300,
20210906,44800,47500,48300,44650,1085043,50575237200,00,0.00,N,5,-2950,
20210830,47750,51400,55300,47050,5916284,304444914650,00,0.00,N,5,-1700,
20210823,49450,49750,51000,46200,3344045,163764579600,00,0.00,N,2,1550,
20210817,47900,51000,52400,47550,1505960,75282917050,00,0.00,N,5,-2050,
20210809,49950,50500,51000,47550,1444524,71811066150,00,0.00,N,2,100,
20210802,49850,47500,50500,46950,1010263,49138714400,00,0.00,N,2,2550,
20210726,47300,49000,49900,45300,1600895,76181160900,00,0.00,N,5,-1000,
20210719,48300,45550,48400,44300,1694727,78653825400,00,0.00,N,2,3300,
20210712,45000,42000,45600,41950,1001423,43907715750,00,0.00,N,2,3800,