stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5210,5290,5560,5200,447652,2414313110,00,0.00,N,5,-130,
20250217,5340,5440,5530,5270,480019,2588266220,00,0.00,N,5,-80,
20250210,5420,5610,5660,5330,1046404,5738758520,00,0.00,N,5,-100,
20250203,5520,5060,5520,4905,796637,4199752120,00,0.00,N,2,500,
20250131,5020,5180,5180,5000,114680,577891310,00,0.00,N,5,-190,
20250120,5210,5300,5420,5050,570655,3001744330,00,0.00,N,5,-140,
20250113,5350,5320,5400,5220,641738,3399945590,00,0.00,N,2,50,
20250106,5300,5040,5320,4995,694093,3589206635,00,0.00,N,2,290,
20241230,5010,4755,5020,4720,138829,685943770,00,0.00,N,2,185,
20241223,4825,4970,5100,4755,382302,1889237925,00,0.00,N,5,-150,
20241216,4975,4830,5320,4745,1304729,6556389390,00,0.00,N,2,195,
20241209,4780,4405,4785,4210,519413,2339077450,00,0.00,N,2,225,
20241202,4555,4940,4950,4465,585290,2770306905,00,0.00,N,5,-345,
20241125,4900,4970,5170,4890,467138,2353169185,00,0.00,N,5,-25,
20241118,4925,5140,5140,4860,610074,3036419815,00,0.00,N,5,-225,
20241111,5150,5280,5440,4935,1821358,9454215410,00,0.00,N,5,-40,
20241104,5190,4915,5290,4835,1622911,8336407700,00,0.00,N,2,280,
20241028,4910,4780,5250,4770,461048,2313044155,00,0.00,N,2,75,
20241021,4835,5010,5080,4710,256296,1256699045,00,0.00,N,5,-225,
20241014,5060,5110,5230,5030,241886,1244103110,00,0.00,N,5,-20,
20241007,5080,5050,5130,4950,164076,826650260,00,0.00,N,2,60,
20240930,5020,5060,5080,4945,78849,395978155,00,0.00,N,5,-40,
20240923,5060,4930,5120,4905,252579,1273213515,00,0.00,N,2,115,
20240919,4945,4880,4970,4830,82358,403395230,00,0.00,N,2,65,
20240909,4880,4580,4880,4580,257122,1226942675,00,0.00,N,2,160,
20240902,4720,5050,5070,4605,416413,2022450260,00,0.00,N,5,-330,
20240826,5050,5200,5210,4950,314118,1585851310,00,0.00,N,5,-180,
20240819,5230,5240,5420,5150,444461,2342440330,00,0.00,N,5,-10,
20240812,5240,5290,5390,5200,333810,1766972650,00,0.00,N,5,-80,
20240805,5320,5420,5450,4630,1330286,6740140130,00,0.00,N,5,-170,
20240729,5490,5990,5990,5490,1732660,9970808470,00,0.00,N,5,-580,
20240722,6070,5710,6360,5710,9934115,60310223360,00,0.00,N,2,360,
20240715,5710,5470,6240,5470,4909437,29059486960,00,0.00,N,2,250,
20240708,5460,5460,5880,5430,1545345,8677596430,00,0.00,N,3,0,
20240701,5460,5600,5670,5350,580744,3178279510,00,0.00,N,5,-90,
20240624,5550,5660,5760,5510,668839,3753961830,00,0.00,N,5,-100,
20240617,5650,5800,5910,5610,1559021,8933748780,00,0.00,N,5,-120,
20240610,5770,6230,6290,5700,7532487,45180743080,00,0.00,N,5,-20,
20240603,5790,5330,6500,5330,15219487,91296164720,00,0.00,N,2,470,
20240527,5320,5460,5620,5270,479159,2617452170,00,0.00,N,5,-130,
20240520,5450,5490,5500,5400,329093,1790486730,00,0.00,N,5,-40,
20240513,5490,5450,5540,5430,313446,1714338010,00,0.00,N,2,30,
20240507,5460,5490,5540,5430,234437,1281679400,00,0.00,N,2,10,
20240429,5450,5400,5530,5400,262350,1435942270,00,0.00,N,2,50,
20240422,5400,5500,5560,5330,519198,2823347390,00,0.00,N,5,-60,
20240415,5460,5680,5680,5400,431372,2378462820,00,0.00,N,5,-220,
20240408,5680,5870,5910,5630,400075,2309241900,00,0.00,N,5,-200,
20240401,5880,5770,6170,5680,1105364,6498316600,00,0.00,N,2,120,
20240325,5760,5790,5820,5640,398260,2286904260,00,0.00,N,2,10,
20240318,5750,5730,5850,5620,349745,1996778790,00,0.00,N,5,-10,
20240311,5760,5580,5900,5530,869201,4988295560,00,0.00,N,2,150,
20240304,5610,5780,5870,5530,568330,3230976450,00,0.00,N,5,-160,
20240226,5770,5650,6140,5510,5215983,30950765180,00,0.00,N,2,140,
20240219,5630,5890,5930,5630,460329,2663821310,00,0.00,N,5,-280,
20240213,5910,5610,5930,5570,1345999,7795159760,00,0.00,N,2,360,
20240205,5550,5620,5710,5460,610112,3401149170,00,0.00,N,2,70,
20240129,5480,5380,5530,5360,574866,3281427170,00,0.00,N,2,100,
20240122,5380,5550,5610,5320,358217,1945235640,00,0.00,N,5,-140,
20240115,5520,5600,6000,5340,1203495,6704137810,00,0.00,N,5,-80,
20240108,5600,5640,5730,5590,468514,2645244350,00,0.00,N,5,-40,
20240102,5640,5680,5750,5620,343841,1955498920,00,0.00,N,5,-40,
20231226,5680,5750,5800,5620,332879,1895395980,00,0.00,N,3,0,
20231218,5680,5680,5800,5540,1509449,8539933350,00,0.00,N,5,-220,
20231211,5900,5500,6550,5380,7106179,43156457150,00,0.00,N,2,400,
20231204,5500,5750,5840,5400,483455,2706258160,00,0.00,N,5,-240,
20231127,5740,5800,5830,5660,364356,2086189100,00,0.00,N,5,-50,
20231120,5790,5650,5970,5580,653107,3799783630,00,0.00,N,2,150,
20231113,5640,5500,5730,5470,521979,2922571400,00,0.00,N,2,140,
20231106,5500,5660,5740,5440,470309,2628390790,00,0.00,N,5,-40,
20231030,5540,5190,5590,5150,387311,2091326400,00,0.00,N,2,350,
20231023,5190,5280,5980,5110,2179909,12073542120,00,0.00,N,5,-150,
20231016,5340,5610,6280,5290,3767798,21904230890,00,0.00,N,5,-350,
20231010,5690,5410,6420,5410,6178524,37467064190,00,0.00,N,2,280,
20231004,5410,5590,5630,5220,169836,926100120,00,0.00,N,5,-210,
20230925,5620,5620,5650,5260,222109,1219646600,00,0.00,N,3,0,
20230918,5620,6050,6240,5500,964237,5760286050,00,0.00,N,5,-290,
20230911,5910,5780,5980,5710,420259,2459015500,00,0.00,N,2,200,
20230904,5710,6070,6070,5700,381198,2241889740,00,0.00,N,5,-270,
20230828,5980,5650,6160,5550,924293,5520193930,00,0.00,N,2,330,
20230821,5650,6210,6260,5500,1704330,10024936720,00,0.00,N,5,-330,
20230814,5980,5830,6040,5390,1516261,8992564110,00,0.00,N,2,150,
20230807,5830,5450,6200,5400,3215159,18787660080,00,0.00,N,2,330,
20230731,5500,5390,5760,5310,532435,2939525770,00,0.00,N,2,120,
20230724,5380,5680,5980,5060,2251197,12643143730,00,0.00,N,5,-300,
20230717,5680,6170,6260,5660,928012,5537498080,00,0.00,N,5,-410,
20230710,6090,6100,6340,6050,747405,4631871860,00,0.00,N,5,-10,
20230703,6100,6300,6420,5980,633245,3910557130,00,0.00,N,5,-200,
20230626,6300,6260,6640,6170,1096112,7038072990,00,0.00,N,2,70,
20230619,6230,6510,6690,6210,1237599,8020494330,00,0.00,N,5,-220,
20230612,6450,6390,6470,6140,771277,4898609850,00,0.00,N,2,70,
20230605,6380,6340,6440,6270,438009,2787158580,00,0.00,N,2,80,
20230530,6300,6280,6320,6180,473778,2954644570,00,0.00,N,5,-20,
20230522,6320,6570,6850,6260,2701106,17838215010,00,0.00,N,5,-200,
20230515,6520,6180,7200,6050,6474840,43713003490,00,0.00,N,2,350,
20230508,6170,6370,6470,6120,665809,4185050620,00,0.00,N,5,-190,
20230502,6360,6050,6570,6040,914747,5827581980,00,0.00,N,2,280,
20230424,6080,6610,6770,6040,1605420,10241281880,00,0.00,N,5,-600,
20230417,6680,6800,7100,6470,1918073,13137581190,00,0.00,N,5,-70,
20230410,6750,6650,6860,6290,1680320,11141258550,00,0.00,N,2,100,
20230403,6650,6400,7260,6300,5465425,37677105040,00,0.00,N,2,210,
20230327,6440,6310,6700,6120,1247959,8052851210,00,0.00,N,2,100,
20230320,6340,6720,6890,6170,1146845,7490194930,00,0.00,N,5,-230,
20230313,6570,6830,7050,6020,1761880,11478836710,00,0.00,N,5,-320,
20230306,6890,7110,7800,6890,4056004,29842332450,00,0.00,N,5,-200,
20230227,7090,6940,7110,6830,948428,6606629200,00,0.00,N,2,30,
20230220,7060,7630,7710,7030,2816023,21004011870,00,0.00,N,5,-500,
20230213,7560,6990,7680,6940,6652985,49280504930,00,0.00,N,2,570,
20230206,6990,7170,7750,6990,5470747,40456774580,00,0.00,N,5,-180,
20230130,7170,7800,7840,7100,3993039,29924524400,00,0.00,N,5,-560,
20230125,7730,7670,7950,7490,4976690,38452497930,00,0.00,N,2,30,
20230116,7700,8410,8470,7540,16852774,136145363100,00,0.00,N,5,-650,
20230109,8350,5810,8720,5760,44026387,345620835780,00,0.00,N,2,2540,
20230102,5810,6050,6150,5320,1398584,7939818240,00,0.00,N,5,-240,
20221226,6050,6090,6690,6020,2552825,16368888050,00,0.00,N,2,20,
20221219,6030,6460,6510,5990,1509906,9416024020,00,0.00,N,5,-430,
20221212,6460,6270,7210,6200,5147313,35145155320,00,0.00,N,5,-20,
20221205,6480,7230,7240,6130,1786693,11833439320,00,0.00,N,5,-560,
20221128,7040,7200,7320,6890,1743335,12429960210,00,0.00,N,5,-180,
20221121,7220,7280,7340,6880,2582597,18319012060,00,0.00,N,5,-160,
20221114,7380,7190,7480,6840,4919656,35300681620,00,0.00,N,2,230,
20221107,7150,7050,7830,6950,7962961,58842891830,00,0.00,N,2,50,
20221031,7100,6120,7100,6030,4385550,28907761010,00,0.00,N,2,1010,
20221024,6090,6140,6330,6030,2780498,17180282600,00,0.00,N,2,120,
20221017,5970,5860,6650,5770,5436552,33800828660,00,0.00,N,5,-40,
20221011,6010,6040,6340,5440,6174605,36911073710,00,0.00,N,5,-60,
20221004,6070,5770,6140,5770,964302,5760424970,00,0.00,N,2,300,
20220926,5770,6200,6380,5520,1871559,11031145520,00,0.00,N,5,-650,
20220919,6420,7370,7600,6370,3853036,27661746010,00,0.00,N,5,-840,
20220913,7260,7080,7940,7050,10170239,76545013760,00,0.00,N,2,560,
20220905,6700,6870,7120,6590,911916,6236550360,00,0.00,N,5,-160,
20220829,6860,6960,7330,6840,1198117,8495178480,00,0.00,N,5,-430,
20220822,7290,7290,7420,6860,1533735,10982978580,00,0.00,N,5,-140,
20220816,7430,7990,8130,7430,1584749,12357193470,00,0.00,N,5,-550,
20220808,7980,7610,8020,7520,2617670,20469676260,00,0.00,N,2,280,
20220801,7700,7750,8300,7680,4815384,38048825110,00,0.00,N,5,-90,
20220725,7790,7650,7790,7320,1995911,15034252290,00,0.00,N,3,0,
20220718,7790,7530,7910,7310,3553845,27065284170,00,0.00,N,2,300,
20220711,7490,8500,8580,7440,3268935,26298674340,00,0.00,N,5,-1040,
20220704,8530,9320,9630,8210,13886526,124056369720,00,0.00,N,5,-310,
20220627,8840,8620,9340,8120,9129676,79674308460,00,0.00,N,2,270,
20220620,8570,9730,9950,7590,16505097,148564023900,00,0.00,N,5,-1310,
20220613,9880,9420,10300,8900,18728149,182702559020,00,0.00,N,2,130,
20220607,9750,11200,11750,9610,16313035,176360870310,00,0.00,N,5,-1400,
20220530,11150,9320,12400,9230,48663194,529556442560,00,0.00,N,2,1850,
20220523,9300,9710,11450,8930,39871879,394616974940,00,0.00,N,5,-750,
20220516,10050,6450,10550,6260,43213959,376174674520,00,0.00,N,2,3620,
20220509,6430,6700,6850,6040,5544910,36185198200,00,0.00,N,5,-320,
20220502,6750,6250,7330,6220,9665612,66283014760,00,0.00,N,2,300,
20220425,6450,5910,6830,5780,2255302,14408561650,00,0.00,N,2,470,
20220418,5980,5980,6150,5930,234637,1414475000,00,0.00,N,3,0,
20220411,5980,6350,6360,5850,348382,2102044410,00,0.00,N,5,-280,
20220404,6260,5570,6500,5550,2834355,17504258390,00,0.00,N,2,660,
20220328,5600,6190,6250,5360,1851880,10506398410,00,0.00,N,5,-600,
20220321,6200,6010,6350,5980,808647,4996752290,00,0.00,N,2,190,
20220314,6010,6140,6260,5900,909579,5504590930,00,0.00,N,5,-150,
20220307,6160,6090,6290,5890,1416789,8668991470,00,0.00,N,2,70,
20220228,6090,5800,6250,5780,1073025,6511431490,00,0.00,N,2,290,
20220221,5800,5880,6150,5650,1378655,8091464840,00,0.00,N,5,-40,
20220214,5840,5820,6130,5590,885702,5182887810,00,0.00,N,5,-20,
20220207,5860,5930,6050,5800,522617,3089776340,00,0.00,N,5,-10,
20220203,5870,5430,5920,5430,391098,2246214060,00,0.00,N,2,450,
20220124,5420,5710,6360,5250,4031175,23676028650,00,0.00,N,5,-200,
20220117,5620,5790,5800,5260,274317,1514334880,00,0.00,N,5,-170,
20220110,5790,5820,5860,5490,356159,2027635570,00,0.00,N,5,-20,
20220103,5810,5710,5870,5600,301186,1731090670,00,0.00,N,2,100,
20211227,5710,5620,5740,5540,186016,1052175120,00,0.00,N,2,120,
20211220,5590,5580,5660,5330,189460,1042885780,00,0.00,N,5,-40,
20211213,5630,5740,5740,5460,187368,1049727650,00,0.00,N,5,-110,
20211206,5740,5370,6290,5310,2354671,13842936210,00,0.00,N,2,370,
20211129,5370,5410,5580,4815,463403,2411910365,00,0.00,N,5,-240,
20211122,5610,5870,5940,5600,345606,1999931150,00,0.00,N,5,-270,
20211115,5880,6240,6390,5610,653795,3923958420,00,0.00,N,5,-330,
20211108,6210,6350,6690,6090,1077081,6867835570,00,0.00,N,5,-120,
20211101,6330,6200,6610,6090,1474040,9393529160,00,0.00,N,2,130,
20211025,6200,5920,6270,5860,827116,5044074280,00,0.00,N,2,290,
20211018,5910,6010,6080,5870,260639,1557424240,00,0.00,N,5,-80,
20211012,5990,5780,6050,5530,283149,1641894420,00,0.00,N,2,190,
20211005,5800,5920,6240,5610,696310,4136924510,00,0.00,N,5,-150,
20210927,5950,5920,6250,5710,753483,4527611590,00,0.00,N,2,60,
20210923,5890,6050,6090,5800,128018,758004400,00,0.00,N,5,-160,
20210913,6050,6200,6210,5930,180505,1100096630,00,0.00,N,5,-80,
20210906,6130,6180,6270,6060,429767,2652159930,00,0.00,N,5,-50,
20210830,6180,6020,6180,5910,253706,1533906470,00,0.00,N,2,190,
20210823,5990,5500,6010,5500,366279,2128731710,00,0.00,N,2,490,
20210817,5500,6050,6090,5500,532334,3085810270,00,0.00,N,5,-630,
20210809,6130,6500,6510,5950,425191,2652726180,00,0.00,N,5,-370,
20210802,6500,6620,6680,6310,699665,4529011950,00,0.00,N,5,-210,
20210726,6710,6840,6910,6600,555461,3755360480,00,0.00,N,5,-130,
20210719,6840,7170,7240,6710,529033,3707075050,00,0.00,N,5,-320,
20210712,7160,6800,7660,6790,1189409,8566062980,00,0.00,N,2,360,