stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2490,2405,2850,2350,10914469,28486568825,00,0.00,N,2,55,
20250217,2435,2200,2925,2155,10059899,26811613440,00,0.00,N,2,230,
20250210,2205,2235,2260,2190,129736,287060140,00,0.00,N,5,-15,
20250203,2220,2230,2260,2185,121363,270345445,00,0.00,N,5,-50,
20250131,2270,2260,2270,2250,6834,15469080,00,0.00,N,5,-10,
20250120,2280,2280,2315,2240,110293,250770635,00,0.00,N,5,-15,
20250113,2295,2345,2355,2260,54576,125891955,00,0.00,N,5,-50,
20250106,2345,2320,2360,2300,33005,77025825,00,0.00,N,2,25,
20241230,2320,2260,2320,2255,28509,65556145,00,0.00,N,2,60,
20241223,2260,2310,2360,2260,100151,233126335,00,0.00,N,5,-80,
20241216,2340,2340,2380,2255,82919,193382635,00,0.00,N,2,15,
20241209,2325,2135,2350,2040,245531,543569990,00,0.00,N,2,135,
20241202,2190,2535,2535,2150,197076,458630665,00,0.00,N,5,-355,
20241125,2545,2540,2585,2480,403371,1025907435,00,0.00,N,5,-5,
20241118,2550,2330,2615,2290,862801,2117391465,00,0.00,N,2,260,
20241111,2290,2335,2660,2120,2129808,5146091280,00,0.00,N,5,-45,
20241104,2335,2320,2590,2275,615022,1521161885,00,0.00,N,2,30,
20241028,2305,2245,2345,2200,133103,299923810,00,0.00,N,2,75,
20241021,2230,2345,2355,2215,100057,228021180,00,0.00,N,5,-100,
20241014,2330,2405,2430,2315,73348,174609440,00,0.00,N,5,-85,
20241007,2415,2460,2460,2410,70021,170132740,00,0.00,N,5,-20,
20240930,2435,2430,2460,2370,49898,120256230,00,0.00,N,5,-5,
20240923,2440,2320,2550,2320,282123,686680405,00,0.00,N,2,95,
20240919,2345,2360,2375,2310,73169,171144485,00,0.00,N,5,-30,
20240909,2375,2250,2380,2215,101216,234205565,00,0.00,N,2,105,
20240902,2270,2495,2520,2270,257421,610606160,00,0.00,N,5,-240,
20240826,2510,2510,2580,2480,122140,307788475,00,0.00,N,3,0,
20240819,2510,2515,2560,2470,129461,325921560,00,0.00,N,5,-30,
20240812,2540,2510,2560,2485,186708,470723100,00,0.00,N,2,30,
20240805,2510,2670,2700,2255,319876,796763110,00,0.00,N,5,-220,
20240729,2730,2710,2895,2675,328857,904069880,00,0.00,N,2,20,
20240722,2710,2775,2785,2630,181434,494556400,00,0.00,N,5,-75,
20240715,2785,2810,2890,2780,206101,585115090,00,0.00,N,5,-25,
20240708,2810,2795,2840,2785,173031,486661775,00,0.00,N,3,0,
20240701,2810,2825,2835,2760,202266,566081800,00,0.00,N,5,-15,
20240624,2825,2870,3110,2815,970798,2847861905,00,0.00,N,5,-55,
20240617,2880,2875,2940,2850,183002,527329090,00,0.00,N,2,5,
20240610,2875,2960,2970,2875,299860,871429930,00,0.00,N,5,-85,
20240603,2960,2820,3140,2820,1810467,5443612185,00,0.00,N,2,140,
20240527,2820,2860,2895,2810,175318,499467660,00,0.00,N,5,-65,
20240520,2885,2865,2955,2860,289260,841319790,00,0.00,N,5,-5,
20240513,2890,2870,3130,2870,1821269,5492327655,00,0.00,N,2,15,
20240507,2875,2855,3040,2840,955000,2816814305,00,0.00,N,2,30,
20240429,2845,2805,2850,2800,134717,381251025,00,0.00,N,2,45,
20240422,2800,2775,2870,2775,423791,1194247505,00,0.00,N,2,5,
20240415,2795,2805,3210,2750,3278260,9847921155,00,0.00,N,5,-45,
20240408,2840,2865,2865,2820,122457,347856865,00,0.00,N,5,-25,
20240401,2865,2875,2905,2825,227912,652007705,00,0.00,N,2,5,
20240325,2860,2985,3000,2850,347352,1017001075,00,0.00,N,5,-125,
20240318,2985,2970,3015,2965,209246,626111305,00,0.00,N,5,-10,
20240311,2995,2990,3015,2945,205805,612548060,00,0.00,N,5,-15,
20240304,3010,3015,3020,2930,353942,1054833935,00,0.00,N,2,10,
20240226,3000,3115,3150,2995,335052,1019669345,00,0.00,N,5,-115,
20240219,3115,3115,3180,3090,389931,1218463385,00,0.00,N,5,-15,
20240213,3130,3115,3140,3085,297995,926766130,00,0.00,N,2,20,
20240205,3110,3170,3170,3080,481087,1498732595,00,0.00,N,5,-30,
20240129,3140,2995,3440,2950,6263000,20128043765,00,0.00,N,2,145,
20240122,2995,3050,3050,2970,144478,434190080,00,0.00,N,5,-55,
20240115,3050,3045,3065,3000,231508,701926435,00,0.00,N,2,5,
20240108,3045,3090,3110,3040,243712,749992570,00,0.00,N,5,-50,
20240102,3095,3125,3170,3065,240667,747135500,00,0.00,N,5,-25,
20231226,3120,3125,3140,3070,114820,355973650,00,0.00,N,3,0,
20231218,3120,3145,3215,3115,312485,987366160,00,0.00,N,5,-35,
20231211,3155,3190,3210,3120,226596,715154745,00,0.00,N,5,-15,
20231204,3170,3105,3180,3065,315266,982960315,00,0.00,N,2,65,
20231127,3105,3085,3155,3060,428734,1327296315,00,0.00,N,2,20,
20231120,3085,3080,3130,3070,242303,750065425,00,0.00,N,2,5,
20231113,3080,3035,3130,2990,358163,1098140450,00,0.00,N,2,45,
20231106,3035,3070,3100,2980,229456,701235045,00,0.00,N,5,-30,
20231030,3065,2930,3070,2930,314775,949410020,00,0.00,N,2,105,
20231023,2960,3045,3120,2930,487703,1478498235,00,0.00,N,5,-140,
20231016,3100,3055,3390,3025,1697173,5436391360,00,0.00,N,2,20,
20231010,3080,3060,3180,3025,301200,936759600,00,0.00,N,2,20,
20231004,3060,3095,3105,3005,221997,676107760,00,0.00,N,5,-35,
20230925,3095,3150,3175,3045,261400,812121370,00,0.00,N,5,-80,
20230918,3175,3285,3305,3125,553699,1779695540,00,0.00,N,5,-125,
20230911,3300,3635,3740,3235,4153455,14140959170,00,0.00,N,5,-155,
20230904,3455,3165,3485,3130,3845345,13447855395,00,0.00,N,2,290,
20230828,3165,3095,3440,3090,732652,2384860280,00,0.00,N,2,65,
20230821,3100,3110,3130,3020,249402,767566750,00,0.00,N,5,-10,
20230814,3110,3270,3280,3020,298119,931776395,00,0.00,N,5,-160,
20230807,3270,3335,3340,3175,310139,1011856525,00,0.00,N,5,-65,
20230731,3335,3305,3410,3255,973934,3249220355,00,0.00,N,2,20,
20230724,3315,3400,3750,3020,4384785,15259490340,00,0.00,N,5,-85,
20230717,3400,3575,3620,3390,467163,1628236625,00,0.00,N,5,-175,
20230710,3575,3455,3630,3420,725125,2584929815,00,0.00,N,2,120,
20230703,3455,3700,3740,3445,727969,2634764150,00,0.00,N,5,-225,
20230626,3680,3640,3810,3510,1782508,6568957550,00,0.00,N,2,135,
20230619,3545,3690,3840,3545,1935906,7240676430,00,0.00,N,5,-145,
20230612,3690,3655,3725,3575,784652,2868141380,00,0.00,N,2,35,
20230605,3655,3630,3700,3575,537848,1968015890,00,0.00,N,2,45,
20230530,3610,3525,3610,3505,352360,1255640805,00,0.00,N,2,95,
20230522,3515,3575,3635,3515,813760,2921780545,00,0.00,N,5,-60,
20230515,3575,3570,3945,3405,3407772,12731160270,00,0.00,N,2,35,
20230508,3540,3455,3620,3420,636718,2258677150,00,0.00,N,2,85,
20230502,3455,3385,3540,3385,260252,905540665,00,0.00,N,2,70,
20230424,3385,3550,3575,3340,553684,1903582160,00,0.00,N,5,-175,
20230417,3560,4020,4060,3560,3051142,11611725025,00,0.00,N,5,-300,
20230410,3860,3500,3860,3435,2358473,9020866550,00,0.00,N,2,340,
20230403,3520,3500,3635,3480,633593,2258322380,00,0.00,N,2,10,
20230327,3510,3340,3560,3310,553772,1911297760,00,0.00,N,2,135,
20230320,3375,3410,3485,3325,379642,1291567925,00,0.00,N,3,0,
20230313,3375,3435,3460,3275,699680,2346899265,00,0.00,N,5,-110,
20230306,3485,3750,3795,3475,1318758,4825133950,00,0.00,N,5,-280,
20230227,3765,3575,3820,3540,1653143,6156602560,00,0.00,N,2,205,
20230220,3560,3665,4150,3540,6434412,25034646775,00,0.00,N,5,-110,
20230213,3670,3505,3800,3475,2828935,10358453840,00,0.00,N,2,165,
20230206,3505,3515,3630,3460,636735,2250282365,00,0.00,N,5,-35,
20230130,3540,3480,3580,3375,925446,3241078055,00,0.00,N,2,60,
20230125,3480,3370,3515,3370,583448,2014959410,00,0.00,N,2,120,
20230116,3360,3435,3580,3300,1108727,3812955120,00,0.00,N,5,-75,
20230109,3435,3315,3475,3285,719415,2442315215,00,0.00,N,2,160,
20230102,3275,3220,3450,3010,1404389,4601969270,00,0.00,N,2,55,
20221226,3220,3360,3390,3220,540562,1800733215,00,0.00,N,5,-145,
20221219,3365,3400,3490,3265,1001859,3377496660,00,0.00,N,5,-55,
20221212,3420,3430,3575,3405,693697,2413379095,00,0.00,N,5,-40,
20221205,3460,3705,3770,3405,699563,2493291045,00,0.00,N,5,-255,
20221128,3715,3740,3800,3555,1608413,5974133180,00,0.00,N,2,40,
20221121,3675,3585,3755,3505,1276559,4654826955,00,0.00,N,2,90,
20221114,3585,3640,3735,3560,1456020,5315762600,00,0.00,N,5,-45,
20221107,3630,3485,3680,3455,1207101,4323120900,00,0.00,N,2,170,
20221031,3460,3415,3700,3340,1831104,6423792605,00,0.00,N,2,105,
20221024,3355,3680,3785,3335,1723347,6147383555,00,0.00,N,5,-275,
20221017,3630,3670,3985,3540,3419511,13005279530,00,0.00,N,5,-155,
20221011,3785,4395,4470,3725,8016676,33138597240,00,0.00,N,5,-625,
20221004,4410,4180,5000,4140,18255818,83215337695,00,0.00,N,2,235,
20220926,4175,5180,5300,3945,32731365,149993472670,00,0.00,N,5,-705,
20220919,4880,3850,4880,3710,30861753,143367298505,00,0.00,N,2,955,
20220913,3925,3745,4255,3725,6893278,28124282795,00,0.00,N,2,235,
20220905,3690,3850,3980,3675,529589,2018958630,00,0.00,N,5,-170,
20220829,3860,3800,4110,3775,1281199,5099063915,00,0.00,N,5,-110,
20220822,3970,3905,4050,3735,1318117,5180680295,00,0.00,N,5,-5,
20220816,3975,4250,4520,3925,6014799,26000969100,00,0.00,N,5,-130,
20220808,4105,3815,4475,3760,20946953,89053488155,00,0.00,N,2,280,
20220801,3825,3780,3880,3600,592336,2238225375,00,0.00,N,2,70,
20220725,3755,3600,3860,3545,708161,2646121970,00,0.00,N,2,135,
20220718,3620,3500,3685,3400,411351,1481305490,00,0.00,N,2,185,
20220711,3435,3655,3720,3370,387911,1365768410,00,0.00,N,5,-185,
20220704,3620,3460,3690,3270,679664,2394730095,00,0.00,N,2,175,
20220627,3445,3495,3730,3365,752462,2691427905,00,0.00,N,2,45,
20220620,3400,3935,3950,3060,1657750,5822148885,00,0.00,N,5,-530,
20220613,3930,4330,4355,3795,1615613,6545657470,00,0.00,N,5,-590,
20220607,4520,4735,4835,4365,1235342,5655805885,00,0.00,N,5,-255,
20220530,4775,4790,4865,4745,940494,4512780365,00,0.00,N,2,35,
20220523,4740,5270,5620,4715,6744282,35228779570,00,0.00,N,5,-360,
20220516,5100,4675,6000,4670,14222367,77990610775,00,0.00,N,2,435,
20220509,4665,5080,5100,4615,2160212,10366916580,00,0.00,N,5,-435,
20220502,5100,5300,5510,5060,2852318,15240024000,00,0.00,N,5,-300,
20220425,5400,5150,6070,5120,22623287,128569324470,00,0.00,N,2,150,
20220418,5250,4960,6190,4935,26424856,149129459210,00,0.00,N,2,230,
20220411,5020,4775,5190,4650,4294149,21513809585,00,0.00,N,2,240,
20220404,4780,5030,5250,4750,3275166,16503725520,00,0.00,N,5,-240,
20220328,5020,5200,5550,4910,10519477,54989131050,00,0.00,N,5,-190,
20220321,5210,4505,6150,4505,34497073,195415969425,00,0.00,N,2,725,
20220314,4485,4335,5050,4240,10719424,50593605450,00,0.00,N,2,160,
20220307,4325,4415,4650,4250,3297630,14758920960,00,0.00,N,5,-90,
20220228,4415,4215,4560,4180,3426594,15090315750,00,0.00,N,2,235,
20220221,4180,4200,4510,4100,6424159,27801725125,00,0.00,N,5,-10,
20220214,4190,4025,4625,3980,12532046,54210922290,00,0.00,N,2,160,
20220207,4030,4250,4420,4030,2566215,10794738365,00,0.00,N,5,-120,
20220203,4150,3925,4280,3875,1585750,6538915130,00,0.00,N,2,275,
20220124,3875,3730,4645,3605,20127812,84687132740,00,0.00,N,2,85,
20220117,3790,4055,4150,3720,903975,3591366085,00,0.00,N,5,-280,
20220110,4070,4080,4200,3955,824931,3331339135,00,0.00,N,2,30,
20220103,4040,3830,4115,3780,770946,3075379790,00,0.00,N,2,210,
20211227,3830,3800,3910,3765,271974,1038895385,00,0.00,N,2,55,
20211220,3775,3795,3805,3650,324083,1206606245,00,0.00,N,5,-25,
20211213,3800,3775,3845,3675,359633,1351966915,00,0.00,N,2,25,
20211206,3775,3750,3845,3685,372011,1403855310,00,0.00,N,2,25,
20211129,3750,3650,3800,3350,895488,3223191680,00,0.00,N,5,-80,
20211122,3830,4110,4265,3805,1308050,5272192450,00,0.00,N,5,-250,
20211115,4080,4000,4210,3720,1121293,4446551015,00,0.00,N,2,120,
20211108,3960,4000,4165,3805,537195,2116391295,00,0.00,N,5,-90,
20211101,4050,4380,4380,4000,510306,2141982640,00,0.00,N,5,-355,
20211025,4405,4180,4435,4175,485107,2108318245,00,0.00,N,2,145,
20211018,4260,4530,4555,4260,445309,1975222665,00,0.00,N,5,-270,
20211012,4530,4075,4595,3985,1467559,6374349650,00,0.00,N,2,445,
20211005,4085,4445,4460,3800,1279161,5282228645,00,0.00,N,5,-190,
20210927,4275,4570,4660,4220,829259,3667707140,00,0.00,N,5,-285,
20210923,4560,4675,4700,4530,297614,1364333110,00,0.00,N,5,-140,
20210913,4700,4875,4905,4630,670449,3201464860,00,0.00,N,5,-175,
20210906,4875,4865,5080,4650,1157536,5705234455,00,0.00,N,2,15,
20210830,4860,4665,5000,4580,1414651,6840197745,00,0.00,N,2,210,
20210823,4650,4365,4725,4305,852057,3883655795,00,0.00,N,2,285,
20210817,4365,4745,4860,4300,1505739,6946734165,00,0.00,N,5,-510,
20210809,4875,5110,5120,4680,998862,4908122175,00,0.00,N,5,-235,
20210802,5110,5160,5250,4990,1048041,5359937930,00,0.00,N,5,-60,
20210726,5170,5150,5300,5040,1564818,8116635090,00,0.00,N,2,80,
20210719,5090,5060,5140,4890,1008184,5031915990,00,0.00,N,3,0,
20210712,5090,5040,5250,5010,1051668,5419762110,00,0.00,N,2,20,