stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5760,5840,5920,5590,27758,159908720,00,0.00,N,5,-70,
20250217,5830,5980,6200,5740,19303,112630630,00,0.00,N,5,-150,
20250210,5980,5730,6400,5670,54229,322982090,00,0.00,N,2,210,
20250203,5770,5570,5920,5440,22297,126275800,00,0.00,N,2,130,
20250131,5640,5780,5840,5580,2237,12723030,00,0.00,N,5,-210,
20250120,5850,5850,6050,5470,49072,280352640,00,0.00,N,5,-50,
20250113,5900,6010,6150,5650,18910,112545440,00,0.00,N,5,-110,
20250106,6010,6000,6080,5920,19429,116383990,00,0.00,N,5,-10,
20241230,6020,5740,6130,5740,12471,73950400,00,0.00,N,2,50,
20241223,5970,5960,6100,5820,15185,90436650,00,0.00,N,2,10,
20241216,5960,5730,6120,5640,65071,383553630,00,0.00,N,2,260,
20241209,5700,5130,5850,4820,83345,456088820,00,0.00,N,2,390,
20241202,5310,5010,5700,4945,85955,449773155,00,0.00,N,2,210,
20241125,5100,4815,5160,4620,66155,320916035,00,0.00,N,2,285,
20241118,4815,4650,4975,4570,54278,256420130,00,0.00,N,2,165,
20241111,4650,5200,5940,4580,299207,1572416935,00,0.00,N,5,-600,
20241104,5250,5110,5320,4850,34831,180445255,00,0.00,N,2,120,
20241028,5130,5660,5740,5080,53027,282960760,00,0.00,N,5,-580,
20241021,5710,5640,6030,5320,57847,322759360,00,0.00,N,2,70,
20241014,5640,5800,5850,5500,17622,100574660,00,0.00,N,5,-210,
20241007,5850,5920,6170,5700,32732,193446590,00,0.00,N,5,-40,
20240930,5890,6070,6100,5740,7829,46256940,00,0.00,N,5,-190,
20240923,6080,6060,6160,5910,25688,154528070,00,0.00,N,2,40,
20240919,6040,5890,6150,5890,9180,55053830,00,0.00,N,2,150,
20240909,5890,5300,6310,5300,73231,425013510,00,0.00,N,2,340,
20240902,5550,6110,6110,5510,57089,329615770,00,0.00,N,5,-500,
20240826,6050,6220,6240,5810,38137,228198650,00,0.00,N,5,-230,
20240819,6280,6330,6550,6090,46378,291226560,00,0.00,N,5,-20,
20240812,6300,6420,6460,6100,27621,173339430,00,0.00,N,5,-100,
20240805,6400,6700,6770,5450,120440,718430510,00,0.00,N,5,-390,
20240729,6790,6940,7090,6210,89217,595020530,00,0.00,N,5,-180,
20240722,6970,7770,7770,6870,125669,905988480,00,0.00,N,5,-800,
20240715,7770,8000,8010,7330,60566,462369220,00,0.00,N,5,-170,
20240708,7940,8190,8240,7920,44043,355400130,00,0.00,N,5,-210,
20240701,8150,8470,8730,8070,40511,335243320,00,0.00,N,5,-320,
20240624,8470,8510,8790,8310,27888,236535790,00,0.00,N,5,-170,
20240617,8640,8960,9040,8340,69671,603112730,00,0.00,N,5,-320,
20240610,8960,9060,9090,8750,26321,235891300,00,0.00,N,5,-130,
20240603,9090,9210,9250,8990,23193,210542800,00,0.00,N,5,-110,
20240527,9200,9000,9260,8940,30273,274931890,00,0.00,N,2,240,
20240520,8960,9130,9290,8910,31773,288233660,00,0.00,N,5,-230,
20240513,9190,9140,9320,8980,29971,273458890,00,0.00,N,5,-70,
20240507,9260,9470,9530,9210,26593,249207290,00,0.00,N,5,-210,
20240429,9470,9450,9880,9300,44407,421126910,00,0.00,N,5,-10,
20240422,9480,9800,10480,9010,288742,2822398460,00,0.00,N,2,250,
20240415,9230,9220,9270,8750,57677,517711180,00,0.00,N,2,10,
20240408,9220,9580,9850,9140,65444,620279460,00,0.00,N,5,-430,
20240401,9650,10200,10250,9600,47696,472318550,00,0.00,N,5,-550,
20240325,10200,9950,10200,9720,62154,618281200,00,0.00,N,2,300,
20240318,9900,9900,9950,9620,62119,608473670,00,0.00,N,3,0,
20240311,9900,10270,10380,9700,94013,947006970,00,0.00,N,5,-390,
20240304,10290,10770,10850,10110,92042,952854700,00,0.00,N,5,-480,
20240226,10770,11020,11120,10680,57425,623033230,00,0.00,N,5,-250,
20240219,11020,11410,11500,11010,76991,865741890,00,0.00,N,5,-390,
20240213,11410,11420,11600,11230,41353,469452320,00,0.00,N,5,-10,
20240205,11420,11490,11600,11260,35477,404639960,00,0.00,N,5,-100,
20240129,11520,11290,11800,11090,73113,824403910,00,0.00,N,2,120,
20240122,11400,12050,12050,11300,98585,1144140450,00,0.00,N,5,-550,
20240115,11950,12120,12450,11680,101270,1221750660,00,0.00,N,5,-170,
20240108,12120,12040,12280,12010,61084,738454090,00,0.00,N,2,30,
20240102,12090,12230,12350,12010,53089,643789710,00,0.00,N,5,-210,
20231226,12300,12250,12310,12010,66640,805325890,00,0.00,N,2,50,
20231218,12250,12330,12580,11990,295762,3635810130,00,0.00,N,5,-50,
20231211,12300,12630,15500,12210,1050114,14184358760,00,0.00,N,5,-320,
20231204,12620,12410,12900,12130,179846,2253901780,00,0.00,N,2,140,
20231127,12480,12800,13210,12330,299502,3804216340,00,0.00,N,5,-80,
20231120,12560,12240,12600,12050,167395,2068180750,00,0.00,N,2,420,
20231113,12140,12010,12390,11450,177189,2123815460,00,0.00,N,2,210,
20231106,11930,12300,12850,11820,412204,5042366980,00,0.00,N,5,-370,
20231030,12300,15260,15560,11810,1353881,18173100420,00,0.00,N,5,-2890,
20231023,15190,11050,15600,11050,3385516,50688921100,00,0.00,N,2,3890,
20231016,11300,12260,12660,11150,48462,578846470,00,0.00,N,5,-1170,
20231010,12470,12710,13270,12350,45454,577609760,00,0.00,N,5,-370,
20231004,12840,12500,12980,11830,55080,690113690,00,0.00,N,2,320,
20230925,12520,12800,13080,11950,56449,708902410,00,0.00,N,5,-560,
20230918,13080,13530,14200,12860,78364,1043224490,00,0.00,N,5,-520,
20230911,13600,13350,14490,13260,104241,1442201680,00,0.00,N,2,210,
20230904,13390,13970,14110,13270,55633,763912530,00,0.00,N,5,-750,
20230828,14140,13970,14370,13720,86108,1213393400,00,0.00,N,2,430,
20230821,13710,13270,13830,13220,53406,717964780,00,0.00,N,2,260,
20230814,13450,13850,14060,13190,53246,718532130,00,0.00,N,5,-610,
20230807,14060,13740,14150,13300,73412,1004454910,00,0.00,N,2,390,
20230731,13670,13870,14200,13520,86783,1202748830,00,0.00,N,5,-200,
20230724,13870,14910,15930,13230,342913,4992296410,00,0.00,N,5,-1080,
20230717,14950,16200,16200,14900,266921,4118365420,00,0.00,N,2,60,
20230710,14890,15430,16260,14550,227708,3454872640,00,0.00,N,5,-550,
20230703,15440,15850,16470,15210,241301,3871585160,00,0.00,N,5,-140,
20230626,15580,15560,15950,15420,103916,1625700650,00,0.00,N,5,-130,
20230619,15710,15630,16370,15580,210508,3360346480,00,0.00,N,5,-30,
20230612,15740,16210,16230,15620,103964,1651233760,00,0.00,N,5,-260,
20230605,16000,16120,16150,15680,105192,1673214430,00,0.00,N,5,-60,
20230530,16060,16160,16340,15800,87581,1404752320,00,0.00,N,2,60,
20230522,16000,17000,17160,15830,316645,5254837250,00,0.00,N,5,-230,
20230515,16230,16540,17040,15400,360410,5861251050,00,0.00,N,5,-310,
20230508,16540,15810,16800,15550,320439,5159470620,00,0.00,N,2,800,
20230502,15740,16720,17080,15670,274944,4484383570,00,0.00,N,5,-810,
20230424,16550,16550,20300,16500,3606955,65903821820,00,0.00,N,2,10,
20230417,16540,18000,20850,16370,2480819,47646440410,00,0.00,N,5,-1400,
20230410,17940,16770,18500,15980,1268417,22426775780,00,0.00,N,2,1300,
20230403,16640,16890,17230,16380,445322,7525989480,00,0.00,N,2,40,
20230327,16600,15910,18540,15910,3329495,58452383950,00,0.00,N,2,670,
20230320,15930,15000,16310,15000,369512,5846682780,00,0.00,N,2,630,
20230313,15300,15440,15460,14300,236380,3524572600,00,0.00,N,5,-40,
20230306,15340,16270,17080,15290,391437,6371841310,00,0.00,N,5,-920,
20230227,16260,16330,18620,15970,2364449,41379154210,00,0.00,N,2,70,
20230220,16190,16590,17000,16110,712241,11762342980,00,0.00,N,5,-210,
20230213,16400,15290,16940,14760,2131402,34485303050,00,0.00,N,2,860,
20230206,15540,15620,16250,15310,447518,7074639430,00,0.00,N,5,-100,
20230130,15640,16350,16620,15310,656167,10425686020,00,0.00,N,2,40,
20230125,15600,14910,17200,14800,1039193,16569223970,00,0.00,N,2,1050,
20230116,14550,15350,16700,14400,1759365,27404100450,00,0.00,N,5,-950,
20230109,15500,13450,17300,13450,3867128,62040555000,00,0.00,N,2,2200,
20230102,13300,13100,13550,12500,130380,1705488850,00,0.00,N,2,300,
20221226,13000,13750,13750,12950,142854,1902161650,00,0.00,N,5,-650,
20221219,13650,14600,15500,13600,357786,5226559250,00,0.00,N,5,-1050,
20221212,14700,14550,16150,14150,683670,10322567400,00,0.00,N,2,150,
20221205,14550,15800,15900,14000,417982,6199969350,00,0.00,N,5,-1450,
20221128,16000,16400,19550,15700,3294020,58425259700,00,0.00,N,5,-600,
20221121,16600,13750,18750,12800,6131905,104707873200,00,0.00,N,2,2850,
20221114,13750,14150,14250,13650,168315,2351560150,00,0.00,N,5,-250,
20221107,14000,13600,14900,13400,382005,5379012550,00,0.00,N,2,650,
20221031,13350,13250,14900,12850,480796,6666569600,00,0.00,N,2,350,
20221024,13000,12900,14350,12550,226841,2976500200,00,0.00,N,2,200,
20221017,12800,12450,13950,12250,139149,1846197300,00,0.00,N,2,150,
20221011,12650,13800,13900,12150,152394,1964555100,00,0.00,N,5,-1500,
20221004,14150,13250,14800,13100,205780,2890929400,00,0.00,N,2,1000,
20220926,13150,15250,15700,12550,288370,3996989000,00,0.00,N,5,-2700,
20220919,15850,17000,18000,15800,583423,9905443650,00,0.00,N,5,-1250,
20220913,17100,17750,18250,16900,336631,5953690500,00,0.00,N,5,-150,
20220905,17250,17100,17800,16650,170366,2920411450,00,0.00,N,2,50,
20220829,17200,16650,17950,16650,267308,4605403750,00,0.00,N,5,-300,
20220822,17500,18050,18500,16050,1018622,17794143150,00,0.00,N,5,-1100,
20220816,18600,18850,20100,18350,1333049,25489661850,00,0.00,N,2,100,
20220808,18500,18300,19100,18300,769139,14392751450,00,0.00,N,2,200,
20220801,18300,19750,20000,18050,2096676,39915675350,00,0.00,N,5,-2000,
20220725,20300,16550,20300,15450,3586479,66421341750,00,0.00,N,2,3500,
20220718,16800,15300,18950,15300,4139496,72294149950,00,0.00,N,2,1800,
20220711,15000,12750,17450,12200,6590705,104257508100,00,0.00,N,2,2100,
20220704,12900,12350,13000,11200,105896,1293594250,00,0.00,N,2,1000,
20220627,11900,12000,12700,11650,107491,1321589450,00,0.00,N,3,0,
20220620,11900,13100,13400,10800,320219,3837352900,00,0.00,N,5,-1200,
20220613,13100,15600,15650,12350,213851,2946076900,00,0.00,N,5,-2850,
20220607,15950,16400,17350,15600,181709,2968895750,00,0.00,N,5,-500,
20220530,16450,16150,16750,16100,49789,818091200,00,0.00,N,2,400,
20220523,16050,16350,16750,16000,77211,1255718700,00,0.00,N,5,-300,
20220516,16350,16300,16700,15900,62732,1023884950,00,0.00,N,2,200,
20220509,16150,17400,17500,15750,144700,2378410350,00,0.00,N,5,-1100,
20220502,17250,17600,17850,17150,76749,1343962750,00,0.00,N,5,-600,
20220425,17850,18400,18600,17650,110070,1984133950,00,0.00,N,5,-850,
20220418,18700,18400,19500,18100,157738,2951117500,00,0.00,N,2,200,
20220411,18500,19000,19200,18150,103748,1927479850,00,0.00,N,5,-550,
20220404,19050,18700,20300,18700,324426,6337320150,00,0.00,N,2,200,
20220328,18850,18100,19350,17900,222851,4173373900,00,0.00,N,2,750,
20220321,18100,18600,19100,18000,147192,2713616200,00,0.00,N,5,-300,
20220314,18400,18000,18700,16950,194899,3455683200,00,0.00,N,2,400,
20220307,18000,18250,18250,17300,64749,1154292950,00,0.00,N,5,-450,
20220228,18450,17700,19050,17650,110533,2036054700,00,0.00,N,2,750,
20220221,17700,18500,18900,17350,156577,2835676000,00,0.00,N,5,-1150,
20220214,18850,18900,19500,18250,159596,3002104800,00,0.00,N,5,-600,
20220207,19450,20400,20450,19300,174970,3487180250,00,0.00,N,5,-950,
20220203,20400,19600,20550,19400,151643,3034727050,00,0.00,N,2,1000,
20220124,19400,21900,24400,17900,1392247,29587557350,00,0.00,N,5,-2600,
20220117,22000,22550,22750,21450,223583,4925198050,00,0.00,N,5,-650,
20220110,22650,22550,25600,21300,1350077,32037620900,00,0.00,N,2,350,
20220103,22300,22450,24250,21950,387813,8981163250,00,0.00,N,5,-200,
20211227,22500,22300,22800,22250,133848,3012409350,00,0.00,N,3,0,
20211220,22500,21900,23050,21250,345327,7672966150,00,0.00,N,2,450,
20211213,22050,22150,26300,21850,1328839,31549515450,00,0.00,N,2,250,
20211206,21800,21550,22450,21050,253499,5541958150,00,0.00,N,5,-100,
20211129,21900,21300,22700,20200,461957,9976684150,00,0.00,N,5,-850,
20211122,22750,26650,26650,22750,617369,15186468150,00,0.00,N,5,-3650,
20211115,26400,26650,28950,26100,854057,23408457100,00,0.00,N,5,-500,
20211108,26900,27150,29150,25850,1089964,30090063450,00,0.00,N,5,-500,
20211101,27400,29300,32550,27000,3718880,112987023250,00,0.00,N,5,-1350,
20211025,28750,26800,32850,26800,10402311,318220730700,00,0.00,N,2,2100,
20211018,26650,28650,31150,26400,3176481,93296372050,00,0.00,N,5,-1750,
20211012,28400,25750,32350,25200,10359580,310922412550,00,0.00,N,2,2900,
20211005,25500,23600,25900,22600,676541,16657518300,00,0.00,N,2,1250,
20210927,24250,22600,26400,21250,2013620,50193196900,00,0.00,N,2,1450,
20210923,22800,23400,23550,22750,47518,1093420900,00,0.00,N,5,-650,
20210913,23450,22800,23650,22300,142492,3274287450,00,0.00,N,2,450,
20210906,23000,24600,25250,22350,275346,6493486350,00,0.00,N,5,-1950,
20210830,24950,23800,24950,23450,161458,3890862500,00,0.00,N,2,1400,
20210823,23550,21850,23800,21800,136974,3153941450,00,0.00,N,2,1700,
20210817,21850,25050,25400,21600,245638,5794639050,00,0.00,N,5,-3650,
20210809,25500,26400,26600,25000,220924,5733568800,00,0.00,N,5,-1000,
20210802,26500,26500,27050,26050,170129,4502653900,00,0.00,N,5,-300,
20210726,26800,28150,28150,26450,286368,7750476900,00,0.00,N,5,-750,
20210719,27550,27150,28400,26850,391050,10818106650,00,0.00,N,2,400,
20210712,27150,26750,28350,26450,412844,11355597550,00,0.00,N,2,400,