stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6250,6670,6730,6250,138693,910007750,00,0.00,N,5,-420,
20250217,6670,6740,6790,6600,82132,550064220,00,0.00,N,3,0,
20250210,6670,6300,6770,6290,208663,1376591860,00,0.00,N,2,310,
20250203,6360,6210,6380,6050,84921,529589890,00,0.00,N,2,80,
20250131,6280,6290,6320,6100,39841,245809190,00,0.00,N,5,-40,
20250120,6320,6720,6720,6230,130215,835356920,00,0.00,N,5,-350,
20250113,6670,6520,6770,6440,125207,827198230,00,0.00,N,2,60,
20250106,6610,6820,6960,6450,265886,1795729070,00,0.00,N,5,-180,
20241230,6790,6340,7210,6280,474566,3240065980,00,0.00,N,2,450,
20241223,6340,6350,6480,6230,32647,208093400,00,0.00,N,5,-30,
20241216,6370,6530,6730,6230,119902,786686700,00,0.00,N,5,-60,
20241209,6430,6180,6580,6050,227759,1445465950,00,0.00,N,5,-40,
20241202,6470,6450,6690,6200,123670,796001550,00,0.00,N,5,-30,
20241125,6500,6460,6760,6370,99991,657438620,00,0.00,N,5,-20,
20241118,6520,6490,6700,6160,184543,1187805670,00,0.00,N,2,30,
20241111,6490,6590,6680,6150,161884,1030403810,00,0.00,N,5,-160,
20241104,6650,6700,6830,6390,152386,996337190,00,0.00,N,5,-30,
20241028,6680,6830,6900,6630,99579,669207580,00,0.00,N,5,-160,
20241021,6840,6990,6990,6630,148346,997367690,00,0.00,N,5,-150,
20241014,6990,6920,7020,6720,95490,653815440,00,0.00,N,2,20,
20241007,6970,7120,7190,6860,65879,460180380,00,0.00,N,5,-150,
20240930,7120,7300,7340,6940,31914,227102500,00,0.00,N,5,-220,
20240923,7340,7290,7440,7050,87486,638983740,00,0.00,N,2,180,
20240919,7160,7140,7280,7010,44523,317398540,00,0.00,N,2,20,
20240909,7140,6680,7220,6680,91691,644408130,00,0.00,N,2,260,
20240902,6880,6990,7140,6680,135324,927794310,00,0.00,N,5,-110,
20240826,6990,7070,7270,6880,135498,950378280,00,0.00,N,5,-170,
20240819,7160,7530,7530,7030,135014,978682810,00,0.00,N,5,-320,
20240812,7480,7380,7730,7250,165947,1242422190,00,0.00,N,2,110,
20240805,7370,7500,7560,6550,466546,3306389470,00,0.00,N,5,-250,
20240729,7620,8030,8250,7580,329336,2589299910,00,0.00,N,5,-400,
20240722,8020,8320,8430,7990,275172,2244106110,00,0.00,N,5,-380,
20240715,8400,9010,9040,8110,541071,4583444040,00,0.00,N,5,-600,
20240708,9000,9000,9660,8900,503733,4684816510,00,0.00,N,3,0,
20240701,9000,10240,10380,8990,678668,6436220710,00,0.00,N,5,-1170,
20240624,10170,9440,10320,9440,859358,8593706220,00,0.00,N,2,730,
20240617,9440,9540,9810,8990,440894,4158466610,00,0.00,N,5,-190,
20240610,9630,9530,9830,9310,505247,4862770810,00,0.00,N,2,120,
20240603,9510,8960,9510,8860,385821,3565265390,00,0.00,N,2,540,
20240527,8970,9100,9290,8860,398378,3609593110,00,0.00,N,5,-180,
20240520,9150,9320,9620,9070,599318,5625594460,00,0.00,N,5,-200,
20240513,9350,9770,10050,8950,1096455,10357365710,00,0.00,N,5,-370,
20240507,9720,10170,10330,9550,930365,9297846950,00,0.00,N,5,-370,
20240429,10090,11190,11290,9760,1975490,20577268870,00,0.00,N,5,-1100,
20240422,11190,8530,11930,8450,3884176,43565189200,00,0.00,N,2,2630,
20240415,8560,9290,9290,8450,199805,1758729920,00,0.00,N,5,-730,
20240408,9290,9410,9800,8980,162667,1515091290,00,0.00,N,5,-110,
20240401,9400,9291,10480,9130,1080403,10453567490,00,0.00,N,5,-48,
20240325,9448,9240,10131,9088,1148462,10997905120,00,0.00,N,2,152,
20240318,9296,8267,9544,8166,1970899,17993429210,00,0.00,N,2,1009,
20240311,8287,8110,8460,7938,368810,3019205390,00,0.00,N,2,172,
20240304,8115,8206,8227,7923,343641,2768531250,00,0.00,N,5,-142,
20240226,8257,8181,8439,7984,393718,3249184780,00,0.00,N,2,51,
20240219,8206,8333,8455,8130,294491,2443648330,00,0.00,N,5,-127,
20240213,8333,8004,8358,7867,129323,1050850210,00,0.00,N,2,355,
20240205,7978,7832,8054,7700,213193,1679520320,00,0.00,N,2,146,
20240129,7832,8576,8738,7735,431607,3504270710,00,0.00,N,5,-825,
20240122,8657,8713,8865,8510,252693,2185028610,00,0.00,N,2,61,
20240115,8596,8455,8662,8125,466794,3933852130,00,0.00,N,2,141,
20240108,8455,8348,8784,8191,456785,3863220210,00,0.00,N,2,213,
20240102,8242,8374,8526,8186,151099,1263935700,00,0.00,N,5,-71,
20231226,8313,8394,8414,7923,100540,834990120,00,0.00,N,5,-81,
20231218,8394,8054,8546,7973,740025,6107587830,00,0.00,N,2,324,
20231211,8070,7872,8227,7776,538941,4299446490,00,0.00,N,2,213,
20231204,7857,8379,8445,7624,900299,7314009290,00,0.00,N,5,-537,
20231127,8394,8596,8637,8308,503380,4249291950,00,0.00,N,5,-208,
20231120,8602,8399,8769,8343,450683,3869721800,00,0.00,N,2,279,
20231113,8323,8272,8551,7918,694274,5714960050,00,0.00,N,2,51,
20231106,8272,7852,8277,7695,338731,2702891320,00,0.00,N,2,446,
20231030,7826,7497,7948,7431,289995,2217250030,00,0.00,N,2,309,
20231023,7517,7462,7786,7295,661712,4983824240,00,0.00,N,5,-51,
20231016,7568,7705,7953,7092,727650,5520814480,00,0.00,N,5,-218,
20231010,7786,8070,8500,7750,498430,4020574080,00,0.00,N,5,-284,
20231004,8070,8156,8333,7989,364335,2952175750,00,0.00,N,5,-238,
20230925,8308,8941,9118,8080,352052,3040310750,00,0.00,N,5,-760,
20230918,9068,8713,9397,8586,1157775,10452976790,00,0.00,N,2,274,
20230911,8794,9346,9574,8733,705936,6450785990,00,0.00,N,5,-552,
20230904,9346,9220,9473,8784,1323536,12059527430,00,0.00,N,2,137,
20230828,9209,8039,9883,8039,4196479,38158313760,00,0.00,N,2,1352,
20230821,7857,7877,8510,7624,993122,8018097710,00,0.00,N,2,208,
20230814,7649,8095,8171,6991,1271900,9476303420,00,0.00,N,5,-441,
20230807,8090,7674,8561,7441,1303960,10567820760,00,0.00,N,2,446,
20230731,7644,6752,8029,6752,1792946,13408540970,00,0.00,N,2,947,
20230724,6697,6307,6737,6074,646140,4098847590,00,0.00,N,2,390,
20230717,6307,6611,6661,6246,323936,2083519630,00,0.00,N,5,-304,
20230710,6611,6185,6707,6185,580228,3780255740,00,0.00,N,2,294,
20230703,6317,6565,6606,6119,411437,2612437870,00,0.00,N,5,-218,
20230626,6535,6210,6570,6175,342841,2192846350,00,0.00,N,2,249,
20230619,6286,6570,6656,6251,249257,1613346750,00,0.00,N,5,-284,
20230612,6570,6514,6788,6428,348391,2296826240,00,0.00,N,2,56,
20230605,6514,6281,6585,6221,181118,1162400430,00,0.00,N,2,253,
20230530,6261,6139,6332,6109,190233,1188261490,00,0.00,N,2,106,
20230522,6155,6236,6322,6129,186036,1155355900,00,0.00,N,5,-81,
20230515,6236,6094,6352,5906,470776,2919669680,00,0.00,N,2,137,
20230508,6099,6145,6327,5993,412287,2539379970,00,0.00,N,5,-46,
20230502,6145,6079,6276,6058,481221,2962341210,00,0.00,N,2,66,
20230424,6079,6200,7295,5841,7608508,50807539430,00,0.00,N,5,-202,
20230417,6281,6631,6636,6180,305191,1954043190,00,0.00,N,5,-345,
20230410,6626,6459,6732,6226,388340,2518818140,00,0.00,N,2,167,
20230403,6459,6722,6722,6337,220222,1424792450,00,0.00,N,5,-217,
20230327,6676,6139,6879,6139,523753,3437431890,00,0.00,N,2,506,
20230320,6170,6423,6530,6048,138045,859403890,00,0.00,N,5,-263,
20230313,6433,6383,6530,5815,194688,1196229290,00,0.00,N,2,20,
20230306,6413,6454,6839,6241,233989,1523376870,00,0.00,N,2,51,
20230227,6362,6474,6570,6185,76029,483381690,00,0.00,N,5,-36,
20230220,6398,6408,6666,6367,97219,628200570,00,0.00,N,5,-86,
20230213,6484,6621,6692,6393,155257,1018052280,00,0.00,N,5,-177,
20230206,6661,6960,7117,6641,239191,1646173080,00,0.00,N,5,-330,
20230130,6991,6580,7320,6570,504206,3491515140,00,0.00,N,2,350,
20230125,6641,6307,6671,6281,142310,928445000,00,0.00,N,2,334,
20230116,6307,6155,6712,6104,454343,2892006500,00,0.00,N,2,203,
20230109,6104,6053,6307,6003,123560,757227700,00,0.00,N,2,152,
20230102,5952,6003,6028,5471,237469,1372199500,00,0.00,N,5,-25,
20221226,5977,6256,6509,5876,344026,2155932100,00,0.00,N,5,-279,
20221219,6256,6813,6965,6205,181978,1193714350,00,0.00,N,5,-557,
20221212,6813,7117,7117,6788,108585,753676000,00,0.00,N,5,-304,
20221205,7117,7219,7447,6940,143877,1027476200,00,0.00,N,5,-102,
20221128,7219,7244,7396,6915,961381,6849967750,00,0.00,N,5,-25,
20221121,7244,7345,7421,7143,187258,1358017150,00,0.00,N,5,-101,
20221114,7345,7345,7472,7092,283855,2069030000,00,0.00,N,2,50,
20221107,7295,6915,7320,6864,220355,1566109500,00,0.00,N,2,406,
20221031,6889,7041,7041,6585,181281,1245986050,00,0.00,N,5,-26,
20221024,6915,7067,7168,6864,148113,1034430050,00,0.00,N,5,-76,
20221017,6991,6560,8004,6535,1349071,9754432150,00,0.00,N,2,203,
20221011,6788,7092,7244,6560,209742,1439517800,00,0.00,N,5,-456,
20221004,7244,6687,7295,6687,235130,1642169050,00,0.00,N,2,608,
20220926,6636,7320,7497,6585,504178,3541267200,00,0.00,N,5,-912,
20220919,7548,8333,8358,7548,524244,4152864050,00,0.00,N,5,-709,
20220913,8257,8130,8485,7978,737820,6110942650,00,0.00,N,2,253,
20220905,8004,8054,8738,7776,2376913,19906863600,00,0.00,N,5,-50,
20220829,8054,7826,8384,7725,414296,3367050700,00,0.00,N,5,-76,
20220822,8130,8206,8409,7674,513647,4143211700,00,0.00,N,5,-102,
20220816,8232,8460,8561,8029,422161,3501260550,00,0.00,N,5,-25,
20220808,8257,8105,8713,7953,1354089,11350287200,00,0.00,N,2,127,
20220801,8130,8181,8282,7750,380655,3080504400,00,0.00,N,5,-26,
20220725,8156,7750,8612,7700,1068648,8692078250,00,0.00,N,2,355,
20220718,7801,7396,8637,7320,1028771,8152478850,00,0.00,N,2,532,
20220711,7269,7522,7522,6991,374086,2707241950,00,0.00,N,5,-152,
20220704,7421,6788,7522,6611,954990,6827036700,00,0.00,N,2,557,
20220627,6864,7092,7269,6585,322808,2251078350,00,0.00,N,5,-152,
20220620,7016,7548,7649,6408,690735,4826915150,00,0.00,N,5,-582,
20220613,7598,7522,7826,7295,801564,6032355700,00,0.00,N,5,-102,
20220607,7700,7447,8054,7092,971040,7421777050,00,0.00,N,2,203,
20220530,7497,7067,7573,7067,207545,1521773900,00,0.00,N,2,506,
20220523,6991,7320,7548,6940,245694,1753071550,00,0.00,N,5,-329,
20220516,7320,7041,7421,6889,406350,2899033600,00,0.00,N,2,355,
20220509,6965,7826,7902,6788,590822,4248179950,00,0.00,N,5,-912,
20220502,7877,7953,8333,7750,220638,1768100850,00,0.00,N,5,-203,
20220425,15950,15950,16550,15750,151729,2431132900,00,0.00,N,5,-300,
20220418,16250,17000,17150,16200,226559,3774451100,00,0.00,N,5,-750,
20220411,17000,17400,17450,16350,207266,3516621800,00,0.00,N,5,-400,
20220404,17400,17750,18050,17200,239468,4209326550,00,0.00,N,5,-500,
20220328,17900,18200,19050,17550,330916,5981971350,00,0.00,N,5,-300,
20220321,18200,17150,18350,16850,260427,4582513150,00,0.00,N,2,1050,
20220314,17150,16850,17200,15950,174637,2887199450,00,0.00,N,2,300,
20220307,16850,17100,17500,16150,335950,5690428350,00,0.00,N,5,-400,
20220228,17250,15950,17850,15950,399889,6791954750,00,0.00,N,2,1200,
20220221,16050,15950,16300,15100,258545,4059988000,00,0.00,N,5,-150,
20220214,16200,15950,16300,14900,374562,5848359700,00,0.00,N,5,-100,
20220207,16300,17650,17750,16250,406374,6911530050,00,0.00,N,5,-1250,
20220203,17550,17550,17950,17200,139193,2435411350,00,0.00,N,2,350,
20220124,17200,17650,18100,16250,490905,8411815400,00,0.00,N,5,-600,
20220117,17800,20250,20600,17700,706088,13403554150,00,0.00,N,5,-2550,
20220110,20350,20600,21300,19050,933982,18877807550,00,0.00,N,5,-600,
20220103,20950,18450,21850,17950,3444613,69625350950,00,0.00,N,2,3550,
20211227,17400,16050,17500,15850,510834,8499026400,00,0.00,N,2,1350,
20211220,16050,16000,16750,15350,545095,8804557550,00,0.00,N,5,-50,
20211213,16100,16750,17050,15900,709019,11752683700,00,0.00,N,5,-100,
20211206,16200,14250,16850,14100,1199319,19040371150,00,0.00,N,2,1950,
20211129,14250,13600,14400,12800,440674,6040669950,00,0.00,N,2,200,
20211122,14050,14900,15350,13850,514995,7511716900,00,0.00,N,5,-800,
20211115,14850,13850,15450,13450,1233251,17983630550,00,0.00,N,2,1150,
20211108,13700,13350,14150,12850,449941,6050779950,00,0.00,N,2,300,
20211101,13400,13800,14200,13050,203845,2783670050,00,0.00,N,5,-400,
20211025,13800,13450,14500,13250,246854,3461315500,00,0.00,N,2,300,
20211018,13500,13400,14150,13200,267679,3656041300,00,0.00,N,2,100,
20211012,13400,14000,14100,13000,253585,3412680750,00,0.00,N,5,-400,
20211005,13800,12900,13800,11900,283454,3604594100,00,0.00,N,2,1100,
20210927,12700,14400,14400,12600,414951,5545520250,00,0.00,N,5,-1600,
20210923,14300,15050,15100,14200,84343,1227957600,00,0.00,N,5,-800,
20210913,15100,15100,15650,14550,219372,3287321700,00,0.00,N,5,-150,
20210906,15250,16400,16800,14600,384944,6139037300,00,0.00,N,5,-1150,
20210830,16400,14700,16950,14550,739148,11981668600,00,0.00,N,2,1750,
20210823,14650,15100,15550,14000,365497,5433758750,00,0.00,N,5,-450,
20210817,15100,16500,16600,14600,386251,6014664100,00,0.00,N,5,-1650,
20210809,16750,16650,17250,16100,634773,10605055450,00,0.00,N,2,250,
20210802,16500,15350,17450,15100,626497,10286745850,00,0.00,N,2,1050,
20210726,15450,17250,17400,15200,596782,9629442800,00,0.00,N,5,-1800,
20210719,17250,16350,18050,16150,1836112,31711902700,00,0.00,N,2,900,
20210712,16350,15650,17350,15550,1630025,26890816400,00,0.00,N,2,450,