stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,12610,12510,13810,12490,1146661,15114784360,00,0.00,N,5,-110,
20250217,12720,12160,13000,12040,778941,9724199520,00,0.00,N,2,320,
20250210,12400,12370,12980,11860,968987,11968930100,00,0.00,N,2,20,
20250203,12380,12340,12510,11700,514176,6221598060,00,0.00,N,5,-230,
20250131,12610,12650,12740,12460,72058,908059330,00,0.00,N,5,-100,
20250120,12710,13200,13560,12600,518591,6719800760,00,0.00,N,5,-470,
20250113,13180,13060,14000,12650,1016965,13597872980,00,0.00,N,5,-10,
20250106,13190,12200,13680,12030,1186311,15309204970,00,0.00,N,2,990,
20241230,12200,11430,12300,11370,263421,3142423660,00,0.00,N,2,550,
20241223,11650,11870,12230,11500,277931,3307946590,00,0.00,N,5,-200,
20241216,11850,11990,12530,11660,422448,5083807010,00,0.00,N,5,-10,
20241209,11860,10800,11990,10290,697383,7772797280,00,0.00,N,2,810,
20241202,11050,11930,12110,10780,740101,8461925660,00,0.00,N,5,-940,
20241125,11990,12350,12680,11990,554864,6809043540,00,0.00,N,5,-290,
20241118,12280,11800,12490,11750,372207,4581514270,00,0.00,N,2,420,
20241111,11860,13210,13270,11400,938225,11489473570,00,0.00,N,5,-1320,
20241104,13180,13560,13950,13050,481137,6512199600,00,0.00,N,5,-380,
20241028,13560,13310,15460,13180,2796167,40145253200,00,0.00,N,2,250,
20241021,13310,14050,14460,13260,575955,7926819680,00,0.00,N,5,-710,
20241014,14020,15140,15330,13960,1203812,17817037840,00,0.00,N,5,-700,
20241007,14720,14360,15000,14270,705790,10300503310,00,0.00,N,2,670,
20240930,14050,14330,14430,13850,298596,4235581190,00,0.00,N,5,-270,
20240923,14320,14080,15790,13940,1060153,15545239350,00,0.00,N,2,260,
20240919,14060,13670,14250,13550,318296,4434492720,00,0.00,N,2,510,
20240909,13550,12610,14020,12470,783147,10324145670,00,0.00,N,2,700,
20240902,12850,14770,14800,12640,1075518,14610315050,00,0.00,N,5,-1920,
20240826,14770,15000,15170,14400,885282,12973404740,00,0.00,N,5,-140,
20240819,14910,15400,16070,14620,977140,14975911440,00,0.00,N,5,-390,
20240812,15300,14450,15870,14450,1606193,24396430470,00,0.00,N,2,890,
20240805,14410,14960,15000,12610,1438025,20258582600,00,0.00,N,5,-1030,
20240729,15440,16050,16720,15380,680777,10987550940,00,0.00,N,5,-700,
20240722,16140,17270,17490,15630,891163,14775872720,00,0.00,N,5,-1110,
20240715,17250,17680,18310,16940,1227730,21752343050,00,0.00,N,5,-350,
20240708,17600,18400,18820,17460,1642452,29642486960,00,0.00,N,5,-770,
20240701,18370,21450,21950,18360,2789991,54363543820,00,0.00,N,5,-3130,
20240624,21500,20300,23200,20050,5521933,120337174950,00,0.00,N,2,1000,
20240617,20500,19660,21950,19550,11736351,243766677100,00,0.00,N,2,1850,
20240610,18650,17030,19340,16860,3258001,59301410370,00,0.00,N,2,1540,
20240603,17110,16860,17600,16850,913236,15779565620,00,0.00,N,2,400,
20240527,16710,17850,18390,16710,1471909,25823113850,00,0.00,N,5,-1140,
20240520,17850,17740,18400,17290,1367945,24442701980,00,0.00,N,2,50,
20240513,17800,18710,18920,17650,971471,17763638900,00,0.00,N,5,-800,
20240507,18600,18470,18890,18220,733512,13557949900,00,0.00,N,2,320,
20240429,18280,18200,18840,18070,798812,14758794190,00,0.00,N,2,90,
20240422,18190,16610,18760,16610,1268411,23016576180,00,0.00,N,2,1580,
20240415,16610,17800,18500,16450,948502,16601453290,00,0.00,N,5,-1550,
20240408,18160,18200,18640,17220,679049,12318303570,00,0.00,N,5,-40,
20240401,18200,18870,19110,17640,1024540,18733678190,00,0.00,N,5,-670,
20240325,18870,19990,20050,18540,1474728,28433090680,00,0.00,N,5,-1120,
20240318,19990,20150,20600,19120,1846366,36603096900,00,0.00,N,5,-110,
20240311,20100,19000,20450,18500,2525715,49559352560,00,0.00,N,2,920,
20240304,19180,20100,20550,18700,1933358,37741804940,00,0.00,N,5,-600,
20240226,19780,19550,20550,18950,2687592,53016550430,00,0.00,N,2,170,
20240219,19610,21400,21700,19360,2808967,56836120960,00,0.00,N,5,-1890,
20240213,21500,21750,22900,20550,5080171,111024365200,00,0.00,N,5,-550,
20240205,22050,23350,25000,21550,28022056,652384431700,00,0.00,N,5,-400,
20240129,22450,16630,23150,16300,21186854,445456921630,00,0.00,N,2,5840,
20240122,16610,16130,16990,15570,1737541,28302068210,00,0.00,N,2,480,
20240115,16130,17250,17600,15940,1014286,16853370570,00,0.00,N,5,-1230,
20240108,17360,17990,18300,17150,1185909,21051384960,00,0.00,N,5,-630,
20240102,17990,19150,19550,17650,1486158,27565640780,00,0.00,N,5,-1190,
20231226,19180,18300,19500,17630,1780924,33145650230,00,0.00,N,2,980,
20231218,18200,15900,18650,15630,4823417,84121247790,00,0.00,N,2,2350,
20231211,15850,15280,16360,14490,2118914,32731978640,00,0.00,N,2,690,
20231204,15160,16620,16620,14930,1108135,17226576400,00,0.00,N,5,-1290,
20231127,16450,17500,17860,16410,1632849,28082791690,00,0.00,N,5,-1050,
20231120,17500,16860,17770,16300,1966808,33270584500,00,0.00,N,2,550,
20231113,16950,14520,17930,14060,5612796,95649342770,00,0.00,N,2,2610,
20231106,14340,14980,15180,14260,806145,11950153280,00,0.00,N,5,-440,
20231030,14780,14670,14930,13950,890256,12897196780,00,0.00,N,2,250,
20231023,14530,13710,14770,13660,1303542,18538491570,00,0.00,N,2,690,
20231016,13840,15160,16070,13740,1484255,22204642060,00,0.00,N,5,-1610,
20231010,15450,15980,16200,14580,1547666,23805933840,00,0.00,N,5,-560,
20231004,16010,16450,17120,15850,1197548,19792570090,00,0.00,N,5,-650,
20230925,16660,15850,16770,15810,1318971,21584263250,00,0.00,N,2,630,
20230918,16030,16900,17210,15250,3598770,58651328660,00,0.00,N,5,-900,
20230911,16930,14820,17220,14770,3657560,58560494130,00,0.00,N,2,2170,
20230904,14760,15460,15860,14400,1189697,18014524370,00,0.00,N,5,-570,
20230828,15330,14930,16170,14710,2011960,31413239000,00,0.00,N,2,520,
20230821,14810,16000,16250,14650,2643648,40657018890,00,0.00,N,5,-1230,
20230814,16040,22800,22900,15180,7131087,118047631790,00,0.00,N,5,-6910,
20230807,22950,21800,23000,19980,1923276,41121434280,00,0.00,N,2,600,
20230731,22350,24700,24700,21500,1747852,40396069550,00,0.00,N,5,-1600,
20230724,23950,25050,27600,22800,4348841,109943392600,00,0.00,N,5,-1400,
20230717,25350,27300,29800,24300,7973842,218313803000,00,0.00,N,5,-150,
20230710,25500,22600,26400,22450,5630697,137642332000,00,0.00,N,2,2550,
20230703,22950,19000,25500,18420,9225006,207241118400,00,0.00,N,2,4280,
20230626,18670,16980,19270,16970,2462738,45653642300,00,0.00,N,2,1480,
20230619,17190,17150,18220,16890,1489329,26215264570,00,0.00,N,5,-150,
20230612,17340,17990,18280,17120,1299664,22985740560,00,0.00,N,5,-670,
20230605,18010,19450,19890,17970,1623706,30807550810,00,0.00,N,5,-1400,
20230530,19410,18980,19810,18220,2050714,39415943960,00,0.00,N,2,340,
20230522,19070,19760,20300,18450,2802247,54003128130,00,0.00,N,5,-840,
20230515,19910,19650,22350,19000,11873362,243923673090,00,0.00,N,2,160,
20230508,19750,19000,22850,15180,38806062,726440353220,00,0.00,N,2,4900,
20230502,14850,14900,15490,14550,671441,10130725850,00,0.00,N,5,-40,
20230424,14890,13700,16350,13690,3492678,52543871260,00,0.00,N,2,1150,
20230417,13740,14130,14760,13250,1948895,27321731570,00,0.00,N,5,-390,
20230410,14130,13860,16990,13430,4846927,72924578040,00,0.00,N,2,280,
20230403,13850,13900,14520,13100,1781450,24532809820,00,0.00,N,2,180,
20230327,13670,11260,13880,11060,2474256,31527372650,00,0.00,N,2,2420,
20230320,11250,11510,12100,11060,1307035,15106671080,00,0.00,N,5,-370,
20230313,11620,12140,12610,11380,1919702,22896034880,00,0.00,N,5,-550,
20230306,12170,11890,13800,11690,4473029,57137994980,00,0.00,N,2,340,
20230227,11830,10660,12300,10390,3162119,36069709470,00,0.00,N,2,1100,
20230220,10730,9650,11650,9250,7127237,77482530520,00,0.00,N,2,1160,
20230213,9570,9200,9850,8990,1456261,13637900860,00,0.00,N,2,640,
20230206,8930,8990,9220,8810,521185,4695632560,00,0.00,N,5,-60,
20230130,8990,8830,9350,8740,791134,7139906690,00,0.00,N,2,190,
20230125,8800,8560,8990,8530,382855,3343563190,00,0.00,N,2,250,
20230116,8550,8880,8880,8420,551942,4764993080,00,0.00,N,5,-330,
20230109,8880,8230,8900,8070,834187,7072642220,00,0.00,N,2,780,
20230102,8100,7910,8310,7700,733131,5855519270,00,0.00,N,2,240,
20221226,7860,8180,8410,7860,563284,4576328580,00,0.00,N,5,-330,
20221219,8190,8820,8830,8180,647163,5494347880,00,0.00,N,5,-720,
20221212,8910,9450,9450,8880,794013,7250308920,00,0.00,N,5,-450,
20221205,9360,9480,10000,9080,2062321,19830323820,00,0.00,N,5,-40,
20221128,9400,8630,9500,8370,1654191,15131718500,00,0.00,N,2,730,
20221121,8670,9020,9120,8510,921029,8124160280,00,0.00,N,5,-240,
20221114,8910,7770,9380,7740,4200953,37267215770,00,0.00,N,2,1170,
20221107,7740,7160,7960,7160,842588,6437650950,00,0.00,N,2,580,
20221031,7160,7160,7260,6960,318097,2272050880,00,0.00,N,2,110,
20221024,7050,7250,7310,6880,357972,2532890260,00,0.00,N,5,-70,
20221017,7120,6490,7400,6360,718545,5073627650,00,0.00,N,2,490,
20221011,6630,6910,6950,6160,754836,4918121010,00,0.00,N,5,-490,
20221004,7120,7220,7500,7040,548735,3975436030,00,0.00,N,5,-20,
20220926,7140,8310,8400,7060,1328318,10175156390,00,0.00,N,5,-1420,
20220919,8560,9170,9430,8560,1897933,17165385280,00,0.00,N,5,-480,
20220913,9040,9030,9280,8680,1315417,11832175340,00,0.00,N,2,160,
20220905,8880,8510,9170,8510,1547205,13760887080,00,0.00,N,2,310,
20220829,8570,8200,8770,8060,1297560,10989426860,00,0.00,N,2,70,
20220822,8500,8750,8790,8250,1042497,8850918250,00,0.00,N,5,-400,
20220816,8900,8970,9290,8780,1687566,15318935200,00,0.00,N,3,0,
20220808,8900,9090,9160,8580,1332361,11800816720,00,0.00,N,5,-190,
20220801,9090,9030,9600,8650,2521372,23149692730,00,0.00,N,2,200,
20220725,8890,8660,9020,8480,997105,8709459830,00,0.00,N,2,220,
20220718,8670,8670,9210,8500,2252597,20006748170,00,0.00,N,3,0,
20220711,8670,8180,8970,7990,3529831,30421291940,00,0.00,N,2,540,
20220704,8130,8030,8370,7590,1195303,9492412810,00,0.00,N,2,180,
20220627,7950,7510,8480,7490,1885291,15276705120,00,0.00,N,2,530,
20220620,7420,7870,7900,7100,1491761,11169285840,00,0.00,N,5,-190,
20220613,7610,8440,8460,7190,1660101,12935911760,00,0.00,N,5,-1010,
20220607,8620,8720,8830,8330,1012712,8717810240,00,0.00,N,5,-280,
20220530,8900,8370,9000,8240,2293397,19847372550,00,0.00,N,2,670,
20220523,8230,8200,8430,7880,2865021,23427676530,00,0.00,N,2,60,
20220516,8170,6830,8420,6820,11758080,93808640740,00,0.00,N,2,1400,
20220509,6770,6780,6980,6470,675400,4570541180,00,0.00,N,5,-100,
20220502,6870,6830,7120,6800,672272,4680800920,00,0.00,N,5,-20,
20220425,6890,6650,7140,6550,2537009,17592851170,00,0.00,N,2,150,
20220418,6740,6600,6830,6550,473414,3180426790,00,0.00,N,2,130,
20220411,6610,6590,6800,6440,659605,4393526720,00,0.00,N,5,-20,
20220404,6630,6800,6900,6550,520476,3501103740,00,0.00,N,5,-150,
20220328,6780,6750,6940,6710,781636,5329200300,00,0.00,N,2,90,
20220321,6690,6730,6820,6610,539260,3612274360,00,0.00,N,2,30,
20220314,6660,6570,6750,6400,502605,3304105450,00,0.00,N,2,90,
20220307,6570,6860,6920,6450,837925,5585948950,00,0.00,N,5,-330,
20220228,6900,6830,7500,6790,915766,6518223020,00,0.00,N,5,-70,
20220221,6970,7290,7470,6790,629729,4476101000,00,0.00,N,5,-390,
20220214,7360,6980,7480,6660,1263497,9045503440,00,0.00,N,2,310,
20220207,7050,6960,7180,6820,519210,3656021340,00,0.00,N,2,160,
20220203,6890,6660,6890,6660,190644,1297314080,00,0.00,N,2,310,
20220124,6580,7200,7330,6240,987939,6697124320,00,0.00,N,5,-680,
20220117,7260,7100,7690,6760,2917958,21296332080,00,0.00,N,2,310,
20220110,6950,7340,7400,6890,963828,6864927290,00,0.00,N,5,-370,
20220103,7320,7010,7730,6950,1283990,9402772920,00,0.00,N,2,270,
20211227,7050,7130,7320,6960,334041,2368415120,00,0.00,N,5,-50,
20211220,7100,6890,7130,6620,566266,3896768090,00,0.00,N,2,210,
20211213,6890,7190,7280,6870,385613,2721000010,00,0.00,N,5,-290,
20211206,7180,6880,7880,6870,2086772,15371313480,00,0.00,N,2,450,
20211129,6730,6700,6930,6050,632119,4143943650,00,0.00,N,5,-260,
20211122,6990,7180,7260,6950,512971,3650216420,00,0.00,N,5,-190,
20211115,7180,7000,7350,6910,556397,3942713160,00,0.00,N,2,220,
20211108,6960,7670,7790,6770,1085084,7929419620,00,0.00,N,5,-600,
20211101,7560,7790,8570,7020,3788590,30112203980,00,0.00,N,5,-150,
20211025,7710,7330,7910,7330,748945,5751698440,00,0.00,N,2,380,
20211018,7330,7880,8220,7320,868268,6817553880,00,0.00,N,5,-560,
20211012,7890,7110,8090,6980,1599512,12298042480,00,0.00,N,2,740,
20211005,7150,6970,7620,6520,1270650,8985003740,00,0.00,N,5,-50,
20210927,7200,7910,8060,7030,1220017,9329067480,00,0.00,N,5,-820,
20210923,8020,8190,8750,7940,1315156,11087235010,00,0.00,N,5,-260,
20210913,8280,7800,8700,7590,3040467,25062132440,00,0.00,N,2,450,
20210906,7830,7400,9100,7130,6731948,55701426300,00,0.00,N,2,380,
20210830,7450,7300,7590,7200,409403,3027686510,00,0.00,N,2,250,
20210823,7200,6720,7240,6620,536164,3776385810,00,0.00,N,2,480,
20210817,6720,7250,7420,6690,698901,4927805020,00,0.00,N,5,-570,
20210809,7290,7790,7820,7090,515603,3846957930,00,0.00,N,5,-500,
20210802,7790,8050,8120,7370,905868,6989232290,00,0.00,N,5,-180,
20210726,7970,7850,8320,7790,2116233,17041367530,00,0.00,N,2,220,
20210719,7750,8160,8440,7710,987470,7862361960,00,0.00,N,5,-420,
20210712,8170,8710,8940,8110,1143139,9709746150,00,0.00,N,5,-530,