stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5000,5110,5580,4925,194956,1002730600,00,0.00,N,5,-220,
20250217,5220,5150,5660,5140,213498,1145833760,00,0.00,N,2,120,
20250210,5100,4670,5510,4450,544815,2804506300,00,0.00,N,2,460,
20250203,4640,4750,4795,4400,122489,562289440,00,0.00,N,5,-125,
20250131,4765,4815,4935,4730,56454,269398090,00,0.00,N,5,-185,
20250120,4950,4565,5080,4410,242109,1156180940,00,0.00,N,2,385,
20250113,4565,4565,4700,4465,142500,654360655,00,0.00,N,2,20,
20250106,4545,4235,4600,4230,165593,736872345,00,0.00,N,2,310,
20241230,4235,4140,4350,4050,77308,324671670,00,0.00,N,2,95,
20241223,4140,4045,5170,4030,756295,3525102070,00,0.00,N,2,110,
20241216,4030,4305,4420,4010,68508,289587480,00,0.00,N,5,-280,
20241209,4310,3960,4310,3840,116953,472589805,00,0.00,N,2,265,
20241202,4045,4580,4590,4015,131961,563859730,00,0.00,N,5,-545,
20241125,4590,4905,4925,4455,182785,859653200,00,0.00,N,5,-290,
20241118,4880,4815,4970,4535,93058,435855120,00,0.00,N,2,65,
20241111,4815,5350,5350,4610,187423,911237820,00,0.00,N,5,-535,
20241104,5350,5700,5970,5140,380275,2103076300,00,0.00,N,5,-340,
20241028,5690,6120,6330,5640,124261,738230440,00,0.00,N,5,-490,
20241021,6180,6790,6790,6090,128293,816162790,00,0.00,N,5,-500,
20241014,6680,7090,7140,6680,114917,790787460,00,0.00,N,5,-400,
20241007,7080,7150,7220,7000,43596,309080260,00,0.00,N,5,-70,
20240930,7150,7500,7500,7080,41955,303188640,00,0.00,N,5,-330,
20240923,7480,7330,7690,7180,141867,1057106450,00,0.00,N,2,130,
20240919,7350,7520,7520,7210,26160,191344940,00,0.00,N,5,-70,
20240909,7420,7100,7480,6920,52879,382183590,00,0.00,N,2,230,
20240902,7190,8030,8030,7000,110351,825990640,00,0.00,N,5,-840,
20240826,8030,8550,8820,7830,227605,1844273810,00,0.00,N,5,-510,
20240819,8540,8370,9000,8300,85740,738198280,00,0.00,N,2,160,
20240812,8380,8340,8600,8200,72676,608441860,00,0.00,N,2,130,
20240805,8250,8490,8850,6760,510747,4094840640,00,0.00,N,5,-180,
20240729,8430,9020,9030,8350,139411,1210507630,00,0.00,N,5,-500,
20240722,8930,9050,9270,8670,180390,1614214180,00,0.00,N,5,-250,
20240715,9180,10090,10100,9150,183147,1754584290,00,0.00,N,5,-920,
20240708,10100,9180,10670,9100,608294,6192897500,00,0.00,N,2,1010,
20240701,9090,9660,9790,9050,155231,1466543790,00,0.00,N,5,-570,
20240624,9660,9760,9990,9550,121083,1186195390,00,0.00,N,5,-190,
20240617,9850,9990,10220,9810,99591,1000108300,00,0.00,N,5,-140,
20240610,9990,9910,10300,9730,148156,1479625230,00,0.00,N,5,-20,
20240603,10010,9870,10330,9830,104592,1049461450,00,0.00,N,3,0,
20240527,10010,9590,10200,9590,162968,1622416880,00,0.00,N,2,420,
20240520,9590,10630,10630,9500,337800,3348452390,00,0.00,N,5,-1040,
20240513,10630,10950,11160,10530,117726,1271588220,00,0.00,N,5,-510,
20240507,11140,11100,11840,11060,176923,2015043330,00,0.00,N,2,40,
20240429,11100,11290,11400,11060,91645,1029141650,00,0.00,N,5,-40,
20240422,11140,11380,11550,10800,284505,3176357430,00,0.00,N,5,-230,
20240415,11370,11690,11820,10850,326626,3699552940,00,0.00,N,5,-350,
20240408,11720,11770,12700,11090,922956,10965871640,00,0.00,N,2,10,
20240401,11710,11330,11990,10970,511368,5884897290,00,0.00,N,2,520,
20240325,11190,10970,11640,10500,606367,6721353570,00,0.00,N,2,820,
20240318,10370,10020,11050,9970,342591,3612825220,00,0.00,N,2,290,
20240311,10080,10100,10250,9910,164260,1649436840,00,0.00,N,5,-50,
20240304,10130,10260,10890,9910,260155,2698771510,00,0.00,N,2,20,
20240226,10110,10350,10390,9850,99838,1008797560,00,0.00,N,5,-160,
20240219,10270,9980,10600,9900,177662,1822242160,00,0.00,N,2,180,
20240213,10090,9700,10340,9700,85828,865256870,00,0.00,N,2,440,
20240205,9650,9680,9720,9230,109015,1034135410,00,0.00,N,3,0,
20240129,9650,10400,10410,9350,170820,1672340000,00,0.00,N,5,-550,
20240122,10200,10250,10450,9800,160067,1612461190,00,0.00,N,2,240,
20240115,9960,9870,10790,9350,663467,6640269880,00,0.00,N,2,90,
20240108,9870,10520,10650,9800,166574,1695922810,00,0.00,N,5,-520,
20240102,10390,10410,10710,10220,126219,1328359020,00,0.00,N,5,-20,
20231226,10410,10680,10720,10070,95456,982562180,00,0.00,N,5,-270,
20231218,10680,10420,11060,10180,156438,1654366700,00,0.00,N,2,260,
20231211,10420,9980,10810,9900,233586,2460545110,00,0.00,N,2,450,
20231204,9970,10020,10040,9510,204667,2002349870,00,0.00,N,5,-70,
20231127,10040,10100,10250,9890,125162,1254169090,00,0.00,N,5,-60,
20231120,10100,9910,10440,9810,180873,1824217880,00,0.00,N,2,280,
20231113,9820,9880,10130,9480,182258,1784689140,00,0.00,N,3,0,
20231106,9820,9610,10120,9530,264013,2592548490,00,0.00,N,2,250,
20231030,9570,8900,9610,8260,344133,3042365520,00,0.00,N,2,670,
20231023,8900,9010,9430,8650,278518,2506528150,00,0.00,N,5,-240,
20231016,9140,10310,10420,9050,367524,3603199040,00,0.00,N,5,-1390,
20231010,10530,10540,11020,10290,143892,1518664260,00,0.00,N,5,-10,
20231004,10540,10900,10900,10300,50526,532075510,00,0.00,N,5,-200,
20230925,10740,11240,11240,10570,48236,520342480,00,0.00,N,5,-310,
20230918,11050,12300,12500,10850,221048,2519778510,00,0.00,N,5,-1260,
20230911,12310,11900,12510,11700,156278,1874877550,00,0.00,N,2,310,
20230904,12000,12990,13050,11860,267848,3295033440,00,0.00,N,5,-980,
20230828,12980,11460,13120,11400,317044,3917828990,00,0.00,N,2,1450,
20230821,11530,11740,12250,11380,287316,3381487580,00,0.00,N,5,-330,
20230814,11860,12720,12900,11810,330928,4043635080,00,0.00,N,5,-980,
20230807,12840,13340,13340,12700,325383,4210619670,00,0.00,N,5,-410,
20230731,13250,14150,14250,13020,526290,7142595690,00,0.00,N,5,-900,
20230724,14150,14520,14520,13460,636158,8883253890,00,0.00,N,5,-350,
20230717,14500,15550,16900,14200,1248637,19438286280,00,0.00,N,5,-940,
20230710,15440,15200,15640,14330,656327,9860843860,00,0.00,N,2,860,
20230703,14580,15050,15700,14190,428699,6425324950,00,0.00,N,5,-270,
20230626,14850,15280,15290,14330,469460,6943528050,00,0.00,N,5,-440,
20230619,15290,14810,15630,14660,589493,8978639930,00,0.00,N,2,290,
20230612,15000,13260,15090,13070,1374752,19705530720,00,0.00,N,2,1740,
20230605,13260,14060,14060,13020,401112,5369611120,00,0.00,N,5,-570,
20230530,13830,15650,15770,13590,877836,12694868210,00,0.00,N,5,-520,
20230522,14350,14420,14950,13660,864755,12213115810,00,0.00,N,5,-220,
20230515,14570,14000,14640,13250,394320,5480490050,00,0.00,N,2,500,
20230508,14070,13190,14490,12920,378605,5205544630,00,0.00,N,2,1140,
20230502,12930,12900,13500,12800,147442,1941959890,00,0.00,N,2,30,
20230424,12900,13670,13900,12720,460224,6126839650,00,0.00,N,5,-890,
20230417,13790,14170,15900,13650,1744651,25780480710,00,0.00,N,5,-510,
20230410,14300,13800,14560,13210,1662978,23166197930,00,0.00,N,2,800,
20230403,13500,12280,13860,12050,1470310,18850352130,00,0.00,N,2,1220,
20230327,12280,12420,12800,12020,801233,9934402830,00,0.00,N,2,90,
20230320,12190,11460,12250,11210,499305,5883942290,00,0.00,N,2,690,
20230313,11500,11230,11700,10690,379475,4194601850,00,0.00,N,2,190,
20230306,11310,11520,11590,11010,560045,6335975920,00,0.00,N,5,-130,
20230227,11440,11720,12450,11240,589860,6997088770,00,0.00,N,5,-280,
20230220,11720,11420,11880,10970,783576,8863773690,00,0.00,N,2,300,
20230213,11420,12150,12150,11230,584068,6803595740,00,0.00,N,5,-580,
20230206,12000,12220,12700,11220,1034822,12280758860,00,0.00,N,5,-250,
20230130,12250,12670,12850,11900,655760,8130649340,00,0.00,N,5,-420,
20230125,12670,12250,13000,12000,720498,9020692730,00,0.00,N,2,470,
20230116,12200,11050,12550,10950,1294161,15207340750,00,0.00,N,2,1200,
20230109,11000,10900,11750,10750,1333108,14898440200,00,0.00,N,2,250,
20230102,10750,9790,11050,8920,892080,9281113370,00,0.00,N,2,1160,
20221226,9590,9840,10150,9500,315096,3111654830,00,0.00,N,5,-250,
20221219,9840,10450,10600,9810,399154,4058456400,00,0.00,N,5,-610,
20221212,10450,10100,10750,9610,523370,5427072610,00,0.00,N,2,200,
20221205,10250,10900,10900,10050,376431,3901138050,00,0.00,N,5,-550,
20221128,10800,10500,11250,10200,702750,7582225800,00,0.00,N,2,400,
20221121,10400,10000,11050,9940,1241948,13225657640,00,0.00,N,2,490,
20221114,9910,10650,11050,9850,930788,9701888040,00,0.00,N,5,-640,
20221107,10550,9350,11000,9290,1892552,19704538810,00,0.00,N,2,1260,
20221031,9290,8840,10000,8840,857640,8084491930,00,0.00,N,2,460,
20221024,8830,9790,10100,8820,1104133,10529481850,00,0.00,N,5,-820,
20221017,9650,9270,9860,8960,1230546,11546785890,00,0.00,N,2,270,
20221011,9380,8650,9600,7860,2174129,19201311090,00,0.00,N,2,640,
20221004,8740,7310,9400,7310,4670647,39846440220,00,0.00,N,2,1450,
20220926,7290,7710,7840,6700,607957,4407329240,00,0.00,N,5,-440,
20220919,7730,8820,9000,7710,702958,5810411490,00,0.00,N,5,-1150,
20220913,8880,9760,9800,8830,963237,8953689450,00,0.00,N,5,-600,
20220905,9480,9430,9670,8930,1043362,9678923940,00,0.00,N,5,-20,
20220829,9500,8380,10700,8090,7576148,74015287840,00,0.00,N,2,920,
20220822,8580,8350,9150,8320,2000274,17494422540,00,0.00,N,2,50,
20220816,8530,10350,10550,8220,2264296,20484623090,00,0.00,N,5,-1870,
20220808,10400,8950,12750,8900,12654402,143245604280,00,0.00,N,2,1480,
20220801,8920,8986,13800,8219,5671582,61969990870,00,0.00,N,2,34,
20220725,8886,9086,9170,8720,1224227,10946636350,00,0.00,N,5,-84,
20220718,8970,8836,11054,8486,7908232,75903652400,00,0.00,N,2,250,
20220711,8720,7669,8770,7519,2124478,17541353650,00,0.00,N,2,1017,
20220704,7703,7236,8186,7219,1244054,9643960750,00,0.00,N,2,434,
20220627,7269,6402,7386,6335,526467,3682097150,00,0.00,N,2,867,
20220620,6402,7653,7703,6185,1010315,7036898150,00,0.00,N,5,-1267,
20220613,7669,7186,8053,6836,2942041,22632574150,00,0.00,N,2,283,
20220607,7386,7102,8153,7002,1591454,12156199500,00,0.00,N,2,267,
20220530,7119,7152,7252,7052,152784,1088582600,00,0.00,N,3,0,
20220523,7119,6902,7236,6702,318587,2225198500,00,0.00,N,2,200,
20220516,6919,6702,7052,6602,224553,1515650800,00,0.00,N,2,250,
20220509,6669,7036,7102,6652,312969,2124641400,00,0.00,N,5,-367,
20220502,7036,7069,7286,6902,136156,962533250,00,0.00,N,5,-83,
20220425,7119,7419,7419,7002,326185,2346919000,00,0.00,N,5,-300,
20220418,7419,7002,8169,6869,1198084,8988978000,00,0.00,N,2,417,
20220411,7002,7036,7052,6819,184668,1275489400,00,0.00,N,2,50,
20220404,6952,7236,7436,6852,285752,2034546250,00,0.00,N,5,-334,
20220328,7286,7052,7402,6986,282883,2044236800,00,0.00,N,2,217,
20220321,7069,7119,7136,6936,167256,1177419250,00,0.00,N,5,-50,
20220314,7119,6802,7152,6635,297290,2047901050,00,0.00,N,2,367,
20220307,6752,6769,6952,6669,140265,946380400,00,0.00,N,5,-117,
20220228,6869,6736,6952,6719,139844,955563050,00,0.00,N,2,133,
20220221,6736,6986,7119,6652,376713,2570591150,00,0.00,N,5,-216,
20220214,6952,7002,7169,6802,259429,1804031950,00,0.00,N,5,-184,
20220207,7136,7402,7569,7136,298054,2174540300,00,0.00,N,5,-166,
20220203,7302,7319,7336,7169,127049,920140450,00,0.00,N,2,283,
20220124,7019,7586,7653,6686,660963,4694546350,00,0.00,N,5,-667,
20220117,7686,7803,8186,7553,783832,6154797750,00,0.00,N,5,-83,
20220110,7769,7803,7836,7452,428139,3273977550,00,0.00,N,5,-84,
20220103,7853,7969,8470,7669,800833,6404595250,00,0.00,N,5,-83,
20211227,7936,8153,8169,7853,389737,3103902300,00,0.00,N,5,-67,
20211220,8003,7903,8153,7519,751889,5846803850,00,0.00,N,2,34,
20211213,7969,8386,8453,7803,633119,5108286550,00,0.00,N,5,-351,
20211206,8320,7703,8986,7586,3385727,28695135050,00,0.00,N,2,634,
20211129,7686,7336,7703,7019,746408,5518690500,00,0.00,N,2,17,
20211122,7669,8520,8520,7536,1012725,8106467150,00,0.00,N,5,-851,
20211115,8520,7536,8986,7536,3044251,25650540850,00,0.00,N,2,1017,
20211108,7503,8186,8236,7352,1524680,11529550900,00,0.00,N,5,-766,
20211101,8269,8570,8820,8153,1252890,10532425600,00,0.00,N,5,-284,
20211025,8553,9403,9520,8453,2339137,21103387700,00,0.00,N,5,-850,
20211018,9403,8870,10387,8436,14837903,142887196300,00,0.00,N,2,550,
20211012,8853,8853,9103,8103,5808250,49864017050,00,0.00,N,5,-83,
20211007,8936,12004,13188,8720,34251604,350778034800,00,0.00,N,3,0,