stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,23700,24550,25900,23050,2053747,50579311750,00,0.00,N,5,-1250,
20250217,24950,23150,25100,22250,1826544,44139268600,00,0.00,N,2,2050,
20250210,22900,23000,24350,20850,2371468,53745970300,00,0.00,N,5,-50,
20250203,22950,20700,23450,20600,2777964,60564654450,00,0.00,N,2,2000,
20250131,20950,20400,21200,20000,661373,13739814550,00,0.00,N,2,750,
20250120,20200,17700,20750,16910,2639758,49259536200,00,0.00,N,2,2710,
20250113,17490,17800,18200,16910,1045995,18383235050,00,0.00,N,5,-640,
20250106,18130,17780,19250,17020,1833814,32940458230,00,0.00,N,2,480,
20241230,17650,15270,17760,15270,1306109,22141667910,00,0.00,N,2,2180,
20241223,15470,15120,16470,15090,1022731,15896274640,00,0.00,N,2,450,
20241216,15020,17200,17420,15000,1638880,26563362710,00,0.00,N,5,-1830,
20241209,16850,16860,17600,15410,2775526,45720909900,00,0.00,N,5,-730,
20241202,17580,16400,19900,16250,6067262,109868918220,00,0.00,N,2,1470,
20241125,16110,15550,17910,15370,3449086,56834822180,00,0.00,N,2,760,
20241118,15350,17880,18000,15150,3257461,52869499010,00,0.00,N,5,-2810,
20241111,18160,22400,23600,17200,3648438,73867013080,00,0.00,N,5,-3740,
20241104,21900,21850,24200,20800,3104503,69529248650,00,0.00,N,5,-100,
20241028,22000,24950,25300,22000,3709005,87911960500,00,0.00,N,5,-3400,
20241021,25400,29150,29750,24850,7798157,214684932300,00,0.00,N,5,-3150,
20241014,28550,29050,31250,27550,5019060,149426491650,00,0.00,N,5,-750,
20241007,29300,24850,29400,24000,4780483,129394700200,00,0.00,N,2,4650,
20240930,24650,26000,28000,23400,5503261,141923058050,00,0.00,N,2,50,
20240923,24600,26550,26650,23500,3116385,78037607850,00,0.00,N,5,-1600,
20240919,26200,22950,26450,22700,2913510,72731481200,00,0.00,N,2,3600,
20240909,22600,21050,23250,20900,2070444,46004794900,00,0.00,N,2,1000,
20240902,21600,24000,24450,20500,2927635,65919270650,00,0.00,N,5,-2800,
20240826,24400,20650,25650,20350,7543907,176895910750,00,0.00,N,2,4100,
20240819,20300,19620,22250,19280,2841697,58316276040,00,0.00,N,2,680,
20240812,19620,20800,21600,19070,1961697,39514668840,00,0.00,N,5,-880,
20240805,20500,19010,21450,14900,3589398,68132556250,00,0.00,N,2,530,
20240729,19970,21900,22200,19850,3525344,73000145910,00,0.00,N,5,-1780,
20240722,21750,24000,24350,21150,4208170,96771218050,00,0.00,N,5,-2900,
20240715,24650,20900,25400,20150,10490730,241507781450,00,0.00,N,2,4350,
20240708,20300,17100,20900,16510,10505552,201943787490,00,0.00,N,2,3310,
20240701,16990,15850,18200,15750,7353120,126115732360,00,0.00,N,2,1660,
20240624,15330,15630,15770,13820,2585494,38305369510,00,0.00,N,5,-240,
20240617,15570,14040,16120,13300,3363765,50084261210,00,0.00,N,2,1570,
20240610,14000,16530,16730,13250,3833119,56489092450,00,0.00,N,5,-2250,
20240603,16250,16250,16880,14900,2108557,33055424450,00,0.00,N,2,70,
20240527,16180,14720,17270,14000,5106521,82439313000,00,0.00,N,2,1590,
20240520,14590,14500,15360,13510,3987327,57586193190,00,0.00,N,2,650,
20240513,13940,11940,14260,11660,3385839,44901073020,00,0.00,N,2,1970,
20240507,11970,13900,14120,11780,3218162,41122462570,00,0.00,N,5,-1640,
20240429,13610,12520,14410,11610,9318869,123044599450,00,0.00,N,2,1080,
20240422,12530,10080,13500,9770,9586571,118174739760,00,0.00,N,2,3140,
20240415,9390,9240,9900,8610,894184,8235215850,00,0.00,N,5,-10,
20240408,9400,9780,9820,8890,379348,3552275610,00,0.00,N,5,-420,
20240401,9820,10310,10700,9440,952891,9555272520,00,0.00,N,5,-490,
20240325,10310,10020,11690,10000,2703450,29281841050,00,0.00,N,2,300,
20240318,10010,9430,10290,9350,1182113,11723862490,00,0.00,N,2,470,
20240311,9540,10080,10860,9380,1748896,17764387550,00,0.00,N,5,-760,
20240304,10300,9660,10650,8900,3052262,30014654910,00,0.00,N,2,860,
20240226,9440,8690,10250,8690,2599196,24773499540,00,0.00,N,2,830,
20240219,8610,8400,9270,8320,1103422,9772135080,00,0.00,N,2,260,
20240213,8350,8310,8520,8060,509235,4208807740,00,0.00,N,5,-60,
20240205,8410,8300,8880,7960,754644,6313686220,00,0.00,N,2,50,
20240129,8360,9060,9060,8250,531328,4557118370,00,0.00,N,5,-590,
20240122,8950,9130,10000,8610,1101051,10150979190,00,0.00,N,5,-230,
20240115,9180,9630,9930,9080,900535,8484029560,00,0.00,N,5,-460,
20240108,9640,10500,10900,9520,1329817,13646359130,00,0.00,N,5,-590,
20240102,10230,10670,11710,9870,2402074,26044803930,00,0.00,N,5,-320,
20231226,10550,9900,10600,9370,1792149,17887957390,00,0.00,N,2,1060,
20231218,9490,7880,9800,7870,1939515,17398607570,00,0.00,N,2,1610,
20231211,7880,7950,8490,7690,834597,6645221460,00,0.00,N,5,-130,
20231204,8010,8150,8210,7810,587857,4682113300,00,0.00,N,5,-140,
20231127,8150,8880,8950,8120,796893,6734563670,00,0.00,N,5,-730,
20231120,8880,8400,9560,8400,1381173,12455382680,00,0.00,N,2,420,
20231113,8460,8740,9060,8360,693777,5988786000,00,0.00,N,5,-280,
20231106,8740,9400,9400,8450,1073751,9531830000,00,0.00,N,5,-520,
20231030,9260,8800,9360,8250,1046977,9219150440,00,0.00,N,2,390,
20231023,8870,10220,11220,8750,1860497,18455917740,00,0.00,N,5,-1410,
20231016,10280,12100,12540,10280,2639424,29864369510,00,0.00,N,5,-1910,
20231010,12190,14310,15530,12020,5713702,79402756530,00,0.00,N,5,-2120,
20231004,14310,13120,14680,12330,4438885,61236549470,00,0.00,N,2,1500,
20230925,12810,12300,12950,11490,991185,12166202780,00,0.00,N,2,540,
20230918,12270,11710,13110,11660,2803079,35171255050,00,0.00,N,2,580,
20230911,11690,12150,12570,11380,1448748,17343863950,00,0.00,N,5,-520,
20230904,12210,11640,14380,11100,3831966,49291192540,00,0.00,N,2,560,
20230828,11650,13200,13500,11200,2051528,24637639400,00,0.00,N,5,-1500,
20230821,13150,12770,13680,12210,1646271,21305361150,00,0.00,N,2,310,
20230814,12840,14150,14970,12550,2048415,28232161170,00,0.00,N,5,-1060,
20230807,13900,11810,14200,11320,3061964,39406000480,00,0.00,N,2,2100,
20230731,11800,9460,12470,9250,4469465,49726289790,00,0.00,N,2,2440,
20230724,9360,9910,10250,8360,2343265,21923097650,00,0.00,N,5,-140,
20230717,9500,7770,9900,7610,3058453,28023389200,00,0.00,N,2,1640,
20230710,7860,8100,8340,7780,478118,3824408860,00,0.00,N,5,-250,
20230703,8110,8220,8580,7800,684039,5559393500,00,0.00,N,5,-150,
20230626,8260,7350,8360,7140,669824,5327486910,00,0.00,N,2,900,
20230619,7360,7460,7780,7100,492325,3650533360,00,0.00,N,5,-50,
20230612,7410,7470,7770,7150,320053,2381013940,00,0.00,N,5,-50,
20230605,7460,7640,7730,7320,210365,1576967830,00,0.00,N,5,-220,
20230530,7680,7620,7780,7530,184422,1405868280,00,0.00,N,2,40,
20230522,7640,7800,7930,7590,247668,1921939000,00,0.00,N,5,-180,
20230515,7820,7740,7900,7280,263210,2037073600,00,0.00,N,3,0,
20230508,7820,8560,8560,7700,505869,4077969320,00,0.00,N,5,-730,
20230502,8550,7830,8700,7660,1064018,8806795520,00,0.00,N,2,780,
20230424,7770,7590,8070,7200,565845,4309684300,00,0.00,N,2,120,
20230417,7650,8030,8150,7250,644288,4965495210,00,0.00,N,5,-470,
20230410,8120,8370,8510,7800,944732,7650043360,00,0.00,N,5,-320,
20230403,8440,6960,8640,6600,2762156,21975632450,00,0.00,N,2,1480,
20230327,6960,7000,7280,6700,448571,3125046050,00,0.00,N,5,-30,
20230320,6990,7080,7330,6420,511968,3583361640,00,0.00,N,5,-70,
20230313,7060,6840,7370,6220,1270614,8576425420,00,0.00,N,2,220,
20230306,6840,7360,7670,6700,1107950,7868472700,00,0.00,N,5,-520,
20230227,7360,8110,8160,6120,2299241,16565199850,00,0.00,N,5,-1050,
20230220,8410,9000,9190,8300,467001,4090714270,00,0.00,N,5,-460,
20230213,8870,9250,9390,8790,318876,2893502610,00,0.00,N,5,-380,
20230206,9250,9680,9730,9200,345306,3275644650,00,0.00,N,5,-480,
20230130,9730,9590,9920,9490,699437,6834792420,00,0.00,N,2,190,
20230125,9540,9340,9710,9260,226220,2134474720,00,0.00,N,2,210,
20230116,9330,9300,9980,9180,722691,6819060940,00,0.00,N,5,-60,
20230109,9390,10050,10100,9290,725957,7025763730,00,0.00,N,5,-280,
20230102,9670,9710,9930,9310,437351,4184932120,00,0.00,N,2,60,
20221226,9610,9400,10600,9120,1057093,10219062270,00,0.00,N,2,210,
20221219,9400,9870,10150,9180,999470,9682132570,00,0.00,N,5,-390,
20221212,9790,10050,10200,9760,458249,4549120970,00,0.00,N,5,-210,
20221205,10000,10150,10500,9720,544719,5477941100,00,0.00,N,5,-100,
20221128,10100,10100,10750,10000,555217,5718584450,00,0.00,N,5,-100,
20221121,10200,10400,10550,9800,463862,4657066060,00,0.00,N,5,-200,
20221114,10400,8930,10800,8860,852302,8399293530,00,0.00,N,2,1470,
20221107,8930,9140,9150,8570,553807,4870846530,00,0.00,N,5,-220,
20221031,9150,9790,9820,8630,875451,7818030220,00,0.00,N,5,-640,
20221024,9790,10200,10550,9280,623609,6051168120,00,0.00,N,5,-210,
20221017,10000,8230,10730,8076,864594,8286960750,00,0.00,N,2,1770,
20221011,8230,8423,8538,7769,645583,5244155150,00,0.00,N,5,-346,
20221004,8576,9153,9384,8307,921462,8111792700,00,0.00,N,5,-693,
20220926,9269,9192,10000,8230,1702001,15448138350,00,0.00,N,5,-192,
20220919,9461,10461,10961,9461,873154,8875317550,00,0.00,N,5,-923,
20220913,10384,11423,11423,10038,295690,3141400750,00,0.00,N,5,-885,
20220905,11269,12000,12192,10923,316628,3612338900,00,0.00,N,5,-769,
20220829,12038,11444,12346,11224,754644,8915104550,00,0.00,N,2,301,
20220822,11737,11591,11921,11334,294925,3411853050,00,0.00,N,5,-37,
20220816,11774,11921,11994,11591,333906,3928131700,00,0.00,N,3,0,
20220808,11774,12581,12618,11701,506614,6095875200,00,0.00,N,5,-660,
20220801,12434,11921,12471,11297,595010,7036509500,00,0.00,N,2,550,
20220725,11884,11994,12141,11297,753462,8781279200,00,0.00,N,5,-294,
20220718,12178,12398,12398,11921,517649,6276136150,00,0.00,N,5,-146,
20220711,12324,12324,12691,11664,671551,8185774800,00,0.00,N,5,-110,
20220704,12434,13718,14415,11994,2189025,28773931400,00,0.00,N,5,-991,
20220627,13425,11921,13755,11884,1393192,18193615350,00,0.00,N,2,1688,
20220620,11737,12178,12398,11040,521957,6093008050,00,0.00,N,5,-514,
20220613,12251,12324,13058,11517,739743,9045765000,00,0.00,N,5,-330,
20220607,12581,13205,13205,12434,255912,3261072900,00,0.00,N,5,-550,
20220530,13131,12948,13498,12691,510287,6716133200,00,0.00,N,2,293,
20220523,12838,12691,13205,12288,614760,7883589100,00,0.00,N,2,147,
20220516,12691,11921,12801,11921,526893,6557766350,00,0.00,N,2,770,
20220509,11921,12985,13021,11297,588950,7041248750,00,0.00,N,5,-1137,
20220502,13058,12691,13425,12654,394726,5172567050,00,0.00,N,2,220,
20220425,12838,12361,13278,12141,643860,8179114950,00,0.00,N,2,147,
20220418,12691,12728,13131,12544,534738,6890395100,00,0.00,N,5,-37,
20220411,12728,12471,12838,12251,584341,7330074850,00,0.00,N,2,550,
20220404,12178,12471,12654,11774,400019,4907022650,00,0.00,N,5,-110,
20220328,12288,11994,12508,11040,683355,8024570650,00,0.00,N,2,294,
20220321,11994,11371,12141,11004,373414,4341294650,00,0.00,N,2,403,
20220314,11591,11114,11627,10600,329057,3662254850,00,0.00,N,2,441,
20220307,11150,11297,11407,10784,176482,1954552650,00,0.00,N,5,-221,
20220228,11371,11187,11591,10967,119736,1343979950,00,0.00,N,2,184,
20220221,11187,11554,11554,10930,235941,2643066600,00,0.00,N,5,-440,
20220214,11627,11481,11957,10820,414697,4731152700,00,0.00,N,5,-110,
20220207,11737,12141,12508,11627,379653,4612566000,00,0.00,N,5,-514,
20220203,12251,11994,12728,11811,277496,3414689700,00,0.00,N,2,514,
20220124,11737,12141,12214,10380,662209,7468524950,00,0.00,N,5,-514,
20220117,12251,12361,12875,11994,448925,5587053350,00,0.00,N,5,-73,
20220110,12324,13278,13278,12214,642429,8123640900,00,0.00,N,5,-954,
20220103,13278,13498,13535,12764,569657,7495664100,00,0.00,N,5,-147,
20211227,13425,12911,14782,12544,1899167,25719033600,00,0.00,N,2,514,
20211220,12911,13388,13828,12801,584085,7707630650,00,0.00,N,5,-734,
20211213,13645,14415,14855,13425,1299080,18402290750,00,0.00,N,5,-880,
20211206,14525,12764,14965,12471,2188224,30792651100,00,0.00,N,2,1724,
20211129,12801,12398,12911,11701,575352,7114410850,00,0.00,N,5,-74,
20211122,12875,13388,13608,12618,572592,7507945550,00,0.00,N,5,-330,
20211115,13205,14525,14672,12948,968357,13048283750,00,0.00,N,5,-1247,
20211108,14452,13975,15992,13608,3183421,47131071250,00,0.00,N,2,367,
20211101,14085,12911,14782,12434,2908584,40360177550,00,0.00,N,2,1174,
20211025,12911,12508,13351,12251,881899,11233201400,00,0.00,N,2,440,
20211018,12471,12911,12948,12214,571867,7140618700,00,0.00,N,5,-587,
20211012,13058,12618,13388,12031,613342,7836009200,00,0.00,N,2,294,
20211005,12764,12324,12985,11664,618985,7545666200,00,0.00,N,2,366,
20210927,12398,13168,13535,12178,878198,11121176100,00,0.00,N,5,-807,
20210923,13205,13535,13535,12948,282581,3725698700,00,0.00,N,5,-330,
20210913,13535,13498,14048,12911,1174292,15651899400,00,0.00,N,5,-36,
20210906,13571,15772,15882,13315,1681183,24126226350,00,0.00,N,5,-1908,
20210830,15479,16873,19000,13681,6084186,95911927750,00,0.00,N,5,-1467,
20210823,16946,15405,17680,15002,3505550,57602234950,00,0.00,N,2,1761,
20210817,15185,14158,15552,13645,3189487,46614423050,00,0.00,N,2,1027,
20210809,14158,13315,14525,12141,2869565,38424789050,00,0.00,N,2,843,
20210802,13315,11481,13571,11371,3336379,41393960750,00,0.00,N,2,1834,
20210726,11481,10784,11847,10637,1074981,12124978850,00,0.00,N,2,697,
20210719,10784,11297,11297,10637,473801,5144178600,00,0.00,N,5,-330,
20210712,11114,11004,11664,10894,748129,8379732700,00,0.00,N,3,0,