stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,7040,7330,7590,7040,66405,481354270,00,0.00,N,5,-350,
20250217,7390,7340,7900,7230,171774,1301074730,00,0.00,N,2,70,
20250210,7320,7230,7610,7230,105512,780078770,00,0.00,N,5,-10,
20250203,7330,6950,8130,6680,674481,5140201540,00,0.00,N,2,350,
20250131,6980,6810,7000,6720,21088,145817660,00,0.00,N,2,240,
20250120,6740,7000,7200,6670,74501,513750150,00,0.00,N,5,-350,
20250113,7090,7430,7580,7030,123792,903141190,00,0.00,N,5,-300,
20250106,7390,7480,7620,7260,87676,649418040,00,0.00,N,2,120,
20241230,7270,6850,7330,6840,38216,274173080,00,0.00,N,2,350,
20241223,6920,7190,7430,6910,42254,304327770,00,0.00,N,5,-250,
20241216,7170,7200,7500,6820,165909,1206915350,00,0.00,N,2,70,
20241209,7100,6540,7800,5930,683300,4801394820,00,0.00,N,2,400,
20241202,6700,7150,7260,6400,160574,1104461600,00,0.00,N,5,-450,
20241125,7150,6880,7340,6870,97663,688882680,00,0.00,N,2,280,
20241118,6870,6700,7030,6700,41694,287484610,00,0.00,N,2,50,
20241111,6820,7170,7410,6630,166894,1163446920,00,0.00,N,5,-440,
20241104,7260,7130,8860,7130,1316080,10829460040,00,0.00,N,2,60,
20241028,7200,7430,7600,7200,54220,401555900,00,0.00,N,5,-300,
20241021,7500,7580,8130,7300,107598,811289480,00,0.00,N,5,-110,
20241014,7610,7620,7860,7420,71844,551054800,00,0.00,N,5,-160,
20241007,7770,7670,8120,7670,60171,473530300,00,0.00,N,2,80,
20240930,7690,7990,8080,7560,56586,441637180,00,0.00,N,5,-320,
20240923,8010,7520,8450,7420,237678,1906801640,00,0.00,N,2,410,
20240919,7600,7500,7700,7370,24159,182318150,00,0.00,N,2,150,
20240909,7450,7560,8690,7200,570383,4561353340,00,0.00,N,5,-470,
20240902,7920,8760,9130,7320,701678,5829991350,00,0.00,N,5,-710,
20240826,8630,7690,9940,7430,5249471,47740827270,00,0.00,N,2,930,
20240819,7700,7910,7950,7500,51973,401224900,00,0.00,N,5,-170,
20240812,7870,7700,7960,7630,38118,296999590,00,0.00,N,2,70,
20240805,7800,8150,8170,6430,200307,1444950990,00,0.00,N,5,-480,
20240729,8280,8470,8690,8270,72485,612106980,00,0.00,N,5,-270,
20240722,8550,8960,9180,8200,115169,995374590,00,0.00,N,5,-500,
20240715,9050,9020,9480,8950,143789,1317672610,00,0.00,N,2,70,
20240708,8980,8840,10500,8760,771810,7468006140,00,0.00,N,2,140,
20240701,8840,9000,9200,8830,80335,719280680,00,0.00,N,5,-240,
20240624,9080,9150,9350,8980,70908,647542720,00,0.00,N,5,-70,
20240617,9150,9710,9840,9140,121410,1142979490,00,0.00,N,5,-530,
20240610,9680,9720,10050,9650,103629,1016023960,00,0.00,N,5,-150,
20240603,9830,10030,10790,9670,209198,2109728900,00,0.00,N,5,-180,
20240527,10010,10220,10380,9950,136127,1368492970,00,0.00,N,5,-210,
20240520,10220,11300,11450,10080,245218,2593546500,00,0.00,N,5,-1080,
20240513,11300,11130,12460,11050,845671,9916420980,00,0.00,N,2,200,
20240507,11100,11100,11420,11020,114812,1283752090,00,0.00,N,2,130,
20240429,10970,11190,11250,10900,99244,1097523550,00,0.00,N,2,140,
20240422,10830,10830,11480,10770,172318,1905343780,00,0.00,N,5,-80,
20240415,10910,11570,11660,10810,178966,1999214060,00,0.00,N,5,-780,
20240408,11690,11540,12000,11000,139197,1591841120,00,0.00,N,2,150,
20240401,11540,12510,12880,11470,289588,3478236450,00,0.00,N,5,-960,
20240325,12500,13140,13450,12350,629002,8170366360,00,0.00,N,5,-610,
20240318,13110,12820,14470,12000,990470,13229480080,00,0.00,N,2,290,
20240311,12820,12230,13960,11880,1176728,15245808910,00,0.00,N,2,420,
20240304,12400,13450,13550,12200,639178,8217764860,00,0.00,N,5,-760,
20240226,13160,14260,14690,12810,2502027,34540737820,00,0.00,N,5,-1080,
20240219,14240,10900,17560,10810,15777599,241201698710,00,0.00,N,2,3340,
20240213,10900,11150,11210,10610,107451,1171684250,00,0.00,N,3,0,
20240205,10900,11440,11610,10650,126466,1392389710,00,0.00,N,5,-540,
20240129,11440,12360,12500,10900,418796,4922473260,00,0.00,N,5,-740,
20240122,12180,11450,12420,11310,496529,5868307590,00,0.00,N,2,810,
20240115,11370,11470,11840,10800,263900,2983320670,00,0.00,N,5,-80,
20240108,11450,11350,12600,11150,576244,6810119510,00,0.00,N,2,270,
20240102,11180,10840,11330,10610,134614,1474223960,00,0.00,N,2,340,
20231226,10840,10510,10890,10340,80326,853013850,00,0.00,N,2,260,
20231218,10580,10320,10990,10300,219744,2345278730,00,0.00,N,2,260,
20231211,10320,10170,10630,9950,160370,1665187930,00,0.00,N,2,150,
20231204,10170,10160,10240,9770,97144,971331340,00,0.00,N,2,110,
20231127,10060,10150,10330,9450,97152,976816140,00,0.00,N,5,-120,
20231120,10180,9750,10480,9710,186618,1906015720,00,0.00,N,2,430,
20231113,9750,9670,11040,9320,347084,3547989300,00,0.00,N,2,90,
20231106,9660,9730,10250,9440,119730,1177479820,00,0.00,N,2,70,
20231030,9590,9220,9860,8970,236763,2222132340,00,0.00,N,2,370,
20231023,9220,9190,11490,9130,752074,7715852960,00,0.00,N,5,-170,
20231016,9390,10130,10420,9360,183130,1812015610,00,0.00,N,5,-980,
20231010,10370,10000,10800,9800,146011,1489497770,00,0.00,N,2,100,
20231004,10270,10780,10780,9790,113147,1167898040,00,0.00,N,5,-510,
20230925,10780,11460,12420,10200,400354,4547497020,00,0.00,N,5,-670,
20230918,11450,12690,13880,11360,1734516,21930127400,00,0.00,N,5,-1240,
20230911,12690,10760,13600,10380,3497060,44921913540,00,0.00,N,2,1930,
20230904,10760,10900,11150,10590,79205,856744240,00,0.00,N,5,-140,
20230828,10900,10560,11930,10560,245041,2751587550,00,0.00,N,2,310,
20230821,10590,10480,11300,10310,131116,1404206300,00,0.00,N,2,110,
20230814,10480,10980,11050,10200,101609,1079590190,00,0.00,N,5,-500,
20230807,10980,14440,15000,10900,1115017,14665649490,00,0.00,N,5,-1710,
20230731,12690,11480,12780,11260,217473,2681869170,00,0.00,N,2,1190,
20230724,11500,12320,12420,10250,230298,2593452550,00,0.00,N,5,-810,
20230717,12310,12450,13340,12150,195703,2479232710,00,0.00,N,5,-120,
20230710,12430,12110,12580,11910,78415,965895620,00,0.00,N,2,230,
20230703,12200,13460,13700,11760,201695,2531111780,00,0.00,N,5,-1280,
20230626,13480,14070,14200,13380,87723,1210638510,00,0.00,N,5,-590,
20230619,14070,13740,14230,13650,88202,1233230970,00,0.00,N,2,210,
20230612,13860,14180,14950,13500,176391,2499012190,00,0.00,N,5,-310,
20230605,14170,14330,14590,13910,71685,1019999430,00,0.00,N,5,-150,
20230530,14320,14020,14630,14020,97120,1398865450,00,0.00,N,2,300,
20230522,14020,14150,14630,14000,69163,986258440,00,0.00,N,5,-150,
20230515,14170,13680,14210,13100,111002,1517861520,00,0.00,N,2,390,
20230508,13780,14500,14700,13740,87804,1234515360,00,0.00,N,5,-670,
20230502,14450,14090,14650,14090,58642,843134200,00,0.00,N,2,360,
20230424,14090,14820,15500,14050,178268,2613691740,00,0.00,N,5,-970,
20230417,15060,15420,16450,14820,260204,3970874610,00,0.00,N,5,-300,
20230410,15360,15950,16070,15050,299616,4621904050,00,0.00,N,5,-580,
20230403,15940,16180,16630,15310,353534,5619959260,00,0.00,N,5,-60,
20230327,16000,16400,17690,15450,1162772,19447184130,00,0.00,N,2,230,
20230320,15770,16060,16340,15400,221320,3505570940,00,0.00,N,5,-500,
20230313,16270,15500,16370,14660,342787,5349827540,00,0.00,N,2,530,
20230306,15740,17300,17790,15530,358687,5943825970,00,0.00,N,5,-1560,
20230227,17300,18780,19650,17090,1361711,24894824650,00,0.00,N,5,-170,
20230220,17470,16310,17780,16130,677268,11518562390,00,0.00,N,2,1240,
20230213,16230,17340,17560,15980,909011,15186423090,00,0.00,N,5,-1040,
20230206,17270,15650,20900,15050,9239729,171787501330,00,0.00,N,2,1640,
20230130,15630,14720,16200,14190,1883454,28675264870,00,0.00,N,2,700,
20230125,14930,14290,15370,13850,634619,9282132110,00,0.00,N,2,930,
20230116,14000,13550,15100,13300,914805,12851001700,00,0.00,N,2,750,
20230109,13250,12000,14400,12000,480078,6416003950,00,0.00,N,2,1350,
20230102,11900,12350,12750,10750,121836,1414211550,00,0.00,N,5,-500,
20221226,12400,12100,12800,11900,71651,882931100,00,0.00,N,2,300,
20221219,12100,12700,13650,12050,148825,1911616750,00,0.00,N,5,-800,
20221212,12900,13650,13850,12800,208201,2759557550,00,0.00,N,5,-700,
20221205,13600,14150,14300,12800,320067,4292522950,00,0.00,N,5,-550,
20221128,14150,13000,15300,12600,2462452,34680134700,00,0.00,N,2,1350,
20221121,12800,12200,13350,11750,407301,5187719300,00,0.00,N,2,500,
20221114,12300,12550,13450,12300,752616,9695512300,00,0.00,N,3,0,
20221107,12300,12250,13350,11600,559673,6910719000,00,0.00,N,2,300,
20221031,12000,10950,13100,10950,1384534,16851188950,00,0.00,N,2,1350,
20221024,10650,10950,11300,10550,78351,853116350,00,0.00,N,5,-150,
20221017,10800,10950,12250,10600,138034,1568836000,00,0.00,N,5,-200,
20221011,11000,11700,12600,10400,230308,2594849350,00,0.00,N,5,-850,
20221004,11850,10400,13200,10300,504439,6032627350,00,0.00,N,2,1650,
20220926,10200,11500,11850,9930,211182,2258153500,00,0.00,N,5,-1850,
20220919,12050,13500,13800,12050,149532,1905914350,00,0.00,N,5,-1450,
20220913,13500,14300,14400,13450,130495,1814229900,00,0.00,N,5,-550,
20220905,14050,13500,15000,13400,420655,6027597550,00,0.00,N,2,500,
20220829,13550,13650,14650,13150,383760,5278755950,00,0.00,N,5,-550,
20220822,14100,13550,16450,13200,2124288,32099094950,00,0.00,N,2,450,
20220816,13650,14100,14400,13450,96817,1356460350,00,0.00,N,5,-450,
20220808,14100,14800,14850,13750,132549,1881455250,00,0.00,N,5,-900,
20220801,15000,15200,15350,14350,166931,2503827750,00,0.00,N,5,-100,
20220725,15100,15650,15650,14900,153728,2336317800,00,0.00,N,5,-600,
20220718,15700,14300,16550,14300,295654,4604838000,00,0.00,N,2,1450,
20220711,14250,14550,14900,13850,257281,3680534800,00,0.00,N,5,-350,
20220704,14600,14000,17150,12700,1169786,18102715450,00,0.00,N,2,850,
20220627,13750,12800,14500,12800,201454,2765469450,00,0.00,N,2,1100,
20220620,12650,15450,15550,11700,349058,4665429250,00,0.00,N,5,-2950,
20220613,15600,17700,17700,14350,239920,3807235100,00,0.00,N,5,-2400,
20220607,18000,18500,18600,17750,78947,1430658200,00,0.00,N,5,-600,
20220530,18600,18600,18950,18350,86918,1622860950,00,0.00,N,2,100,
20220523,18500,19000,19600,18500,226173,4302089750,00,0.00,N,5,-150,
20220516,18650,18100,19300,17700,222722,4100888000,00,0.00,N,2,700,
20220509,17950,18900,19550,17900,186824,3467463500,00,0.00,N,5,-1250,
20220502,19200,18200,19900,18150,228782,4403395050,00,0.00,N,2,450,
20220425,18750,19600,19650,18250,240280,4547178600,00,0.00,N,5,-950,
20220418,19700,20050,20250,19500,226826,4508247250,00,0.00,N,5,-350,
20220411,20050,19950,20550,19600,265859,5342118900,00,0.00,N,2,50,
20220404,20000,20150,20500,19200,397300,7919050650,00,0.00,N,2,250,
20220328,19750,20550,20600,19700,335100,6711407800,00,0.00,N,5,-600,
20220321,20350,20250,21050,19550,842312,17150003300,00,0.00,N,2,450,
20220314,19900,19000,20750,17850,994279,19601479650,00,0.00,N,2,750,
20220307,19150,19600,19750,18650,223311,4271567700,00,0.00,N,5,-800,
20220228,19950,19200,20250,19050,519374,10270976450,00,0.00,N,2,700,
20220221,19250,18500,20350,18250,462276,8950203150,00,0.00,N,2,400,
20220214,18850,18450,19950,17050,912886,16871772950,00,0.00,N,5,-150,
20220207,19000,20100,21450,18950,759530,15439602950,00,0.00,N,5,-1050,
20220203,20050,19450,20150,19050,227939,4492665100,00,0.00,N,2,1150,
20220124,18900,22450,22550,18750,898817,18345637100,00,0.00,N,5,-4150,
20220117,23050,21700,26100,21500,4279518,104292646150,00,0.00,N,2,1350,
20220110,21700,24100,24350,21300,694567,15791398000,00,0.00,N,5,-2900,
20220103,24600,26850,27150,23900,1215790,31272922650,00,0.00,N,5,-1900,
20211227,26500,25600,27000,24750,1467711,38170588650,00,0.00,N,2,1150,
20211220,25350,26500,27450,24650,1257400,32493062750,00,0.00,N,5,-1600,
20211213,26950,25750,29750,25500,3189337,87679495900,00,0.00,N,2,1450,
20211206,25500,25950,27750,25350,1978474,52156167000,00,0.00,N,5,-950,
20211129,26450,26500,28050,24500,4448539,117574718900,00,0.00,N,5,-1550,
20211122,28000,27000,34550,25800,18002068,569010186400,00,0.00,N,2,1400,
20211115,26600,22800,30900,21200,9555778,262183907650,00,0.00,N,2,3600,
20211108,23000,25600,26400,22900,2171865,53615342700,00,0.00,N,5,-2550,
20211101,25550,25000,27400,24850,3519089,92339941200,00,0.00,N,2,550,
20211025,25000,24400,27900,23300,7725346,202515142050,00,0.00,N,2,800,
20211018,24200,24700,25500,22050,2896169,69486814250,00,0.00,N,5,-450,
20211012,24650,22750,25450,22100,4292249,103604486100,00,0.00,N,2,1800,
20211005,22850,23100,25550,22250,5953981,141367668700,00,0.00,N,2,50,
20210927,22800,21100,24150,19950,6304583,141656025200,00,0.00,N,2,1750,
20210923,21050,23250,23350,20750,1119766,24568949050,00,0.00,N,5,-2750,
20210913,23800,18700,26550,17650,9742915,236902256700,00,0.00,N,2,5050,
20210906,18750,19350,20450,18250,1085697,20966784850,00,0.00,N,5,-450,
20210830,19200,22300,22300,18800,2141249,43310375900,00,0.00,N,5,-2850,
20210823,22050,23000,25650,21350,2808294,64784974300,00,0.00,N,5,-600,
20210817,22650,25800,27850,22000,2463232,60526454150,00,0.00,N,5,-3350,
20210809,26000,28650,30900,25800,4184361,119703293950,00,0.00,N,5,-2650,
20210802,28650,25300,28900,23500,4450097,118442354950,00,0.00,N,2,3850,
20210726,24800,30150,32750,23450,11099993,312504782650,00,0.00,N,5,-3700,
20210719,28500,16000,28700,15450,23952469,561517179000,00,0.00,N,2,12450,
20210712,16050,15400,16350,15150,569565,9008417150,00,0.00,N,2,700,