stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,49800,55300,56100,48350,590494,30467194200,00,0.00,N,5,-7200,
20250217,57000,57000,62300,55500,672934,39546090300,00,0.00,N,2,400,
20250210,56600,57100,61500,54600,498738,28844398600,00,0.00,N,5,-1700,
20250203,58300,57900,59900,53300,459933,25998923400,00,0.00,N,5,-2000,
20250131,60300,62300,63000,58100,188356,11371231300,00,0.00,N,5,-7700,
20250120,68000,65600,69600,58300,1441712,92080284000,00,0.00,N,2,2500,
20250113,65500,64200,69200,62600,1077734,70104478600,00,0.00,N,2,2400,
20250106,63100,58100,65200,57300,948510,58384146900,00,0.00,N,2,5300,
20241230,57800,55100,62000,54000,761094,44044879000,00,0.00,N,2,2300,
20241223,55500,50000,58200,49850,1290525,68618653450,00,0.00,N,2,5900,
20241216,49600,48000,51300,47050,1388965,68695919550,00,0.00,N,2,2800,
20241209,46800,43900,46800,41500,908748,39928071550,00,0.00,N,2,1700,
20241202,45100,46850,48500,43350,1659492,76582775850,00,0.00,N,3,0,
20241125,45100,37800,50200,37450,5963962,267755151150,00,0.00,N,2,7150,
20241118,37950,33650,51000,33300,2488669,108826178650,00,0.00,N,2,3450,
20241111,34500,41100,41500,33400,549816,20037386250,00,0.00,N,5,-7050,
20241104,41550,36950,43600,36550,481389,19797844250,00,0.00,N,2,4550,
20241028,37000,38600,39600,36250,251862,9508408450,00,0.00,N,5,-1450,
20241021,38450,40700,41300,37350,340359,13315062650,00,0.00,N,5,-1250,
20241014,39700,37650,43000,37650,864494,35370780250,00,0.00,N,2,2300,
20241007,37400,39900,40000,37350,260142,10034837650,00,0.00,N,5,-2600,
20240930,40000,37900,40500,36600,346079,13397646250,00,0.00,N,2,2000,
20240923,38000,35000,41050,34700,909724,34661120700,00,0.00,N,2,3450,
20240919,34550,31800,36450,31800,322983,11166935950,00,0.00,N,2,2650,
20240909,31900,28900,32850,28600,381083,11841740750,00,0.00,N,2,2100,
20240902,29800,35400,39650,29800,896655,31042773000,00,0.00,N,5,-5600,
20240826,35400,38450,39050,34650,276364,9997737350,00,0.00,N,5,-3050,
20240819,38450,40650,42500,36750,495193,19581535350,00,0.00,N,5,-1950,
20240812,40400,40000,42750,38550,463605,18839025500,00,0.00,N,2,500,
20240805,39900,39500,40850,30900,996652,37301212100,00,0.00,N,5,-1850,
20240729,41750,41200,47000,39550,645104,27437401000,00,0.00,N,2,650,
20240722,41100,45500,47200,41000,1012874,44297782600,00,0.00,N,5,-5100,
20240715,46200,50200,53000,45750,848149,42393310600,00,0.00,N,5,-4400,
20240708,50600,45550,55200,45550,2368528,122312706150,00,0.00,N,2,5150,
20240701,45450,53300,53400,45450,1785803,87415066400,00,0.00,N,5,-7750,
20240624,53200,45950,55500,44600,4543966,235306138350,00,0.00,N,2,7600,
20240617,45600,48550,48800,43650,1240751,56852518200,00,0.00,N,5,-2600,
20240610,48200,46900,50200,45700,2026571,97314285900,00,0.00,N,2,1050,
20240603,47150,53000,53900,46400,1438354,71155374950,00,0.00,N,5,-6350,
20240527,53500,60000,65100,53000,2605647,155101177000,00,0.00,N,5,-6500,
20240520,60000,62400,68600,55300,3955739,246033650800,00,0.00,N,5,-1300,
20240513,61300,66800,74500,60400,6807364,454614635300,00,0.00,N,5,-3900,
20240507,65200,45600,69500,45150,10121874,583652745250,00,0.00,N,2,20100,
20240429,45100,47100,54000,44800,5971797,297152566600,00,0.00,N,5,-2000,
20240422,47100,38500,48300,36650,6929300,295062976200,00,0.00,N,2,8150,
20240415,38950,45100,46950,36550,6370786,262832605650,00,0.00,N,5,-5700,
20240408,44650,31400,48150,31250,14058924,574964015900,00,0.00,N,2,12850,
20240401,31800,29250,36650,25950,5485659,179859473250,00,0.00,N,2,2850,
20240325,28950,28600,30600,27650,1178847,34310797200,00,0.00,N,2,250,
20240318,28700,29000,31750,28050,1353326,40176145800,00,0.00,N,2,250,
20240311,28450,27750,32000,26550,2303892,67998478850,00,0.00,N,2,350,
20240304,28100,24100,29450,23800,2598004,71211906100,00,0.00,N,2,3950,
20240226,24150,26950,27600,23850,471131,11867302750,00,0.00,N,5,-2750,
20240219,26900,25650,27650,25050,896504,23586022000,00,0.00,N,2,750,
20240213,26150,23950,26850,23600,816733,20619578000,00,0.00,N,2,2200,
20240205,23950,23550,24800,22550,621938,14700536950,00,0.00,N,2,550,
20240129,23400,24800,24900,21700,1659740,38440044600,00,0.00,N,5,-1700,
20240122,25100,21750,27850,20200,4059904,103551974750,00,0.00,N,2,3350,
20240115,21750,19500,22350,19000,396897,8259036880,00,0.00,N,2,2250,
20240108,19500,21300,21750,19400,211816,4297906930,00,0.00,N,5,-1800,
20240102,21300,21050,21700,20200,187243,3924873400,00,0.00,N,2,100,
20231226,21200,21250,21800,20550,207036,4364761000,00,0.00,N,5,-50,
20231218,21250,23600,23900,21150,344571,7798913500,00,0.00,N,5,-2400,
20231211,23650,22200,24050,21500,456206,10493663550,00,0.00,N,2,1550,
20231204,22100,22300,22500,20300,514710,11085394150,00,0.00,N,5,-550,
20231127,22650,18900,25000,18510,826596,17797876400,00,0.00,N,2,3940,
20231120,18710,16640,19600,16640,237072,4300223900,00,0.00,N,2,2110,
20231113,16600,15860,16900,15470,109220,1768510620,00,0.00,N,2,600,
20231106,16000,16130,16500,15298,102426,1646581270,00,0.00,N,5,-149,
20231030,16149,16006,16322,15184,125202,1946097820,00,0.00,N,2,143,
20231023,16006,15356,16149,15231,110472,1723141880,00,0.00,N,2,526,
20231016,15480,19075,19075,15231,320914,5319398490,00,0.00,N,5,-3041,
20231010,18521,17479,19047,17364,82463,1500228920,00,0.00,N,2,1042,
20231004,17479,18377,18377,16819,98431,1708299600,00,0.00,N,5,-908,
20230925,18387,18846,20701,17431,319323,6007780850,00,0.00,N,5,-468,
20230918,18855,19267,20271,18702,160661,3114414740,00,0.00,N,5,-603,
20230911,19458,19553,20079,18693,179626,3471130640,00,0.00,N,5,-239,
20230904,19697,21514,21514,19219,303948,6119003400,00,0.00,N,5,-1817,
20230828,21514,21896,22757,20988,319998,6989827400,00,0.00,N,5,-286,
20230821,21800,20844,22326,20844,225054,4894377800,00,0.00,N,2,860,
20230814,20940,22613,24095,20844,648963,14751976250,00,0.00,N,5,-1721,
20230807,22661,20557,23043,20079,565769,12215311700,00,0.00,N,2,2151,
20230731,20510,21179,24812,20366,1631161,37022503750,00,0.00,N,5,-669,
20230724,21179,19410,24573,19123,1922326,42051051650,00,0.00,N,2,1673,
20230717,19506,20032,20462,19123,186579,3665786850,00,0.00,N,5,-526,
20230710,20032,19840,21705,19171,503747,10338682250,00,0.00,N,2,192,
20230703,19840,19745,20510,18645,318076,6264595660,00,0.00,N,2,573,
20230626,19267,18616,19553,18483,157345,2978944910,00,0.00,N,2,651,
20230619,18616,19219,19410,18569,156937,2976102580,00,0.00,N,5,-603,
20230612,19219,18368,19410,18071,307606,5808163250,00,0.00,N,2,947,
20230605,18272,18062,18712,18062,287031,5283882690,00,0.00,N,2,277,
20230530,17995,17153,18081,16991,195672,3446924260,00,0.00,N,2,842,
20230522,17153,17995,18358,16991,332941,5915283530,00,0.00,N,5,-928,
20230515,18081,16379,21131,16159,3170237,60693477340,00,0.00,N,2,1664,
20230508,16417,15633,18999,15633,1583450,27352088790,00,0.00,N,2,793,
20230502,15624,15499,15882,15499,22658,355658270,00,0.00,N,2,125,
20230424,15499,15738,16551,15404,108669,1703252340,00,0.00,N,5,-402,
20230417,15901,16379,16867,15710,436227,7168583230,00,0.00,N,5,-354,
20230410,16255,15203,16379,14878,260201,4125346270,00,0.00,N,2,1052,
20230403,15203,15461,15700,15126,114215,1756748890,00,0.00,N,5,-153,
20230327,15356,15012,15576,14725,108184,1634069430,00,0.00,N,2,411,
20230320,14945,15490,15633,14906,87624,1331439600,00,0.00,N,5,-545,
20230313,15490,15394,15729,14725,120297,1833056770,00,0.00,N,5,-191,
20230306,15681,15729,16130,15499,129211,2041565170,00,0.00,N,5,-38,
20230227,15719,15604,15853,15308,57085,890972670,00,0.00,N,2,105,
20230220,15614,16016,16197,15547,123771,1963301270,00,0.00,N,5,-354,
20230213,15968,15853,16025,15298,214646,3366405390,00,0.00,N,2,105,
20230206,15863,17096,17115,15777,456634,7385941160,00,0.00,N,5,-1233,
20230130,17096,17880,17957,16991,220975,3836800900,00,0.00,N,5,-784,
20230125,17880,17737,18090,17545,67543,1203596790,00,0.00,N,2,143,
20230116,17737,18024,18167,17306,101188,1789552250,00,0.00,N,5,-287,
20230109,18024,17880,18549,17641,160932,2923217200,00,0.00,N,2,335,
20230102,17689,18502,18788,17259,297409,5323912750,00,0.00,N,5,-956,
20221226,18645,19697,20223,18263,346853,6674865500,00,0.00,N,5,-1195,
20221219,19840,17545,20701,17402,675942,13033365950,00,0.00,N,2,2199,
20221212,17641,16589,18167,16398,272452,4752020550,00,0.00,N,2,1052,
20221205,16589,17784,17784,16446,183561,3123517400,00,0.00,N,5,-1243,
20221128,17832,15681,18549,15490,1054280,18150977600,00,0.00,N,2,2342,
20221121,15490,15490,15490,14964,78541,1193176300,00,0.00,N,3,0,
20221114,15490,15203,15824,15012,141851,2189412100,00,0.00,N,2,574,
20221107,14916,14199,15107,14199,204922,2993839150,00,0.00,N,2,813,
20221031,14103,15681,16924,13673,354336,5184363550,00,0.00,N,5,-1530,
20221024,15633,14199,16685,14199,93999,1429348600,00,0.00,N,2,1530,
20221017,14103,14581,15490,13673,72164,1044997850,00,0.00,N,5,-430,
20221011,14533,15490,15490,14342,64783,957538700,00,0.00,N,5,-1148,
20221004,15681,15203,16255,14964,57132,882067800,00,0.00,N,2,478,
20220926,15203,15968,16255,14199,110101,1658233700,00,0.00,N,5,-1004,
20220919,16207,17259,17402,15824,47694,790827600,00,0.00,N,5,-1099,
20220913,17306,18263,18310,17306,42064,747916850,00,0.00,N,5,-861,
20220905,18167,18158,18645,17993,100113,1834006100,00,0.00,N,2,9,
20220829,18158,18076,18447,17746,65822,1186530750,00,0.00,N,5,-248,
20220822,18406,18117,18654,17622,75826,1384859550,00,0.00,N,2,41,
20220816,18365,17828,18860,17539,117573,2122961550,00,0.00,N,2,537,
20220808,17828,19562,19809,17044,359138,6301792750,00,0.00,N,5,-1651,
20220801,19479,19974,20016,19314,42681,835836500,00,0.00,N,5,-124,
20220725,19603,18571,19603,18489,47287,905228700,00,0.00,N,2,949,
20220718,18654,18323,19231,18241,48544,899319650,00,0.00,N,2,537,
20220711,18117,19108,19479,17704,53051,971802750,00,0.00,N,5,-991,
20220704,19108,20717,20882,18736,135906,2637408300,00,0.00,N,5,-1403,
20220627,20511,19190,21336,19066,225652,4611331600,00,0.00,N,2,1445,
20220620,19066,20139,23689,18158,554407,11747531350,00,0.00,N,5,-1238,
20220613,20304,22203,22533,18571,148015,3041444000,00,0.00,N,5,-2394,
20220607,22698,23482,24225,22285,109733,2555148350,00,0.00,N,5,-743,
20220530,23441,22368,24060,22162,244200,5689217150,00,0.00,N,2,1197,
20220523,22244,22616,22616,21212,101828,2237467750,00,0.00,N,2,41,
20220516,22203,20882,22822,20882,183230,4068207750,00,0.00,N,2,1321,
20220509,20882,22450,23111,20511,240171,5217447700,00,0.00,N,5,-1403,
20220502,22285,21254,24308,21254,791061,18293990750,00,0.00,N,2,577,
20220425,21708,21914,22244,21419,94142,2041380450,00,0.00,N,5,-495,
20220418,22203,21749,22450,21708,153492,3394913100,00,0.00,N,2,454,
20220411,21749,21212,21873,21047,111409,2396787750,00,0.00,N,2,413,
20220404,21336,21873,22409,21047,346455,7576080100,00,0.00,N,5,-537,
20220328,21873,20470,25587,20016,2585332,61149824850,00,0.00,N,2,1362,
20220321,20511,20098,20923,20057,46795,958379650,00,0.00,N,2,413,
20220314,20098,20511,21130,19892,70043,1440093700,00,0.00,N,5,-413,
20220307,20511,19850,20593,19562,45634,915669450,00,0.00,N,2,372,
20220228,20139,19355,20181,18984,40247,786791800,00,0.00,N,2,990,
20220221,19149,20057,20139,18654,47645,922705350,00,0.00,N,5,-949,
20220214,20098,19314,20593,18406,90196,1777821600,00,0.00,N,2,495,
20220207,19603,18901,20139,18860,54314,1060988850,00,0.00,N,2,578,
20220203,19025,18612,19231,18241,14774,277230000,00,0.00,N,2,867,
20220124,18158,18860,19231,17333,106567,1919698600,00,0.00,N,5,-702,
20220117,18860,20304,20304,18571,44560,857039100,00,0.00,N,5,-1444,
20220110,20304,20717,20965,19850,42099,853076050,00,0.00,N,5,-372,
20220103,20676,19603,20841,19603,49681,1003054000,00,0.00,N,2,1032,
20211227,19644,19603,20016,19314,29826,586674200,00,0.00,N,5,-83,
20211220,19727,20057,20057,19520,26886,530590100,00,0.00,N,5,-454,
20211213,20181,20593,20635,19809,31207,627388150,00,0.00,N,5,-330,
20211206,20511,20263,21089,20222,40764,837758950,00,0.00,N,5,-82,
20211129,21537,20588,21753,19206,110144,2217652200,00,0.00,N,2,647,
20211122,20890,21580,21580,20501,56399,1188131050,00,0.00,N,5,-777,
20211115,21667,22012,22832,21408,42138,929676300,00,0.00,N,5,-259,
20211108,21926,23652,24256,21667,99451,2251230150,00,0.00,N,5,-1596,
20211101,23522,24386,24947,23479,62908,1514658100,00,0.00,N,5,-950,
20211025,24472,24860,25076,24084,39254,967131050,00,0.00,N,5,-518,
20211018,24990,25033,25551,24688,40559,1015894150,00,0.00,N,2,86,
20211012,24904,23350,24947,22961,61236,1469475700,00,0.00,N,2,1295,
20211005,23609,24343,24602,22746,92595,2171720300,00,0.00,N,5,-1079,
20210927,24688,25033,26069,24299,88970,2226299950,00,0.00,N,5,-345,
20210923,25033,24990,25292,24688,28843,717323550,00,0.00,N,5,-173,
20210913,25206,25983,26198,25076,58470,1488705200,00,0.00,N,5,-690,
20210906,25896,26803,26932,25335,72735,1906562200,00,0.00,N,5,-1036,
20210830,26932,26069,27536,25810,112003,2993366750,00,0.00,N,2,1208,
20210823,25724,24127,25810,23738,94295,2368497400,00,0.00,N,2,1684,
20210817,24040,27105,27105,23868,188644,4783662000,00,0.00,N,5,-3065,
20210809,27105,27839,28098,26414,171424,4664844300,00,0.00,N,5,-690,
20210802,27795,29436,29608,27450,230008,6484681000,00,0.00,N,5,-1900,
20210726,29695,29824,30256,28788,203277,5981848350,00,0.00,N,3,0,
20210719,29695,28961,30169,28659,242753,7104854400,00,0.00,N,2,346,
20210712,29349,29781,31853,29263,878688,26869087350,00,0.00,N,2,259,