stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2880,2950,2990,2875,224288,657888860,00,0.00,N,5,-70,
20250217,2950,2915,3035,2915,301654,892008445,00,0.00,N,2,30,
20250210,2920,2655,3240,2630,1908153,5669634385,00,0.00,N,2,270,
20250203,2650,2825,2825,2645,244449,661235960,00,0.00,N,5,-170,
20250131,2820,2810,2820,2775,31357,87746825,00,0.00,N,2,10,
20250120,2810,2880,2915,2775,134821,386024785,00,0.00,N,5,-70,
20250113,2880,2910,2930,2800,137095,392487085,00,0.00,N,5,-25,
20250106,2905,2750,2915,2735,207220,584634425,00,0.00,N,2,135,
20241230,2770,2705,2800,2690,47880,131331655,00,0.00,N,2,65,
20241223,2705,2765,2830,2705,94998,262823890,00,0.00,N,5,-55,
20241216,2760,2805,2860,2730,143786,403716720,00,0.00,N,5,-40,
20241209,2800,2660,2825,2520,332760,894837940,00,0.00,N,2,115,
20241202,2685,2855,2895,2595,422731,1155827745,00,0.00,N,5,-185,
20241125,2870,2850,2985,2815,234569,671241015,00,0.00,N,2,65,
20241118,2805,2645,2885,2645,436192,1207329505,00,0.00,N,2,90,
20241111,2715,2990,3685,2560,12432896,41634432965,00,0.00,N,5,-290,
20241104,3005,2980,3100,2955,80412,241647225,00,0.00,N,2,20,
20241028,2985,2905,3030,2905,76405,227521175,00,0.00,N,2,55,
20241021,2930,3040,3065,2930,232122,692704180,00,0.00,N,5,-110,
20241014,3040,3170,3195,3040,317376,985036820,00,0.00,N,5,-160,
20241007,3200,3220,3230,3155,117252,374022065,00,0.00,N,5,-20,
20240930,3220,3220,3275,3180,107134,345433740,00,0.00,N,5,-30,
20240923,3250,3135,3275,3125,121956,389233910,00,0.00,N,2,90,
20240919,3160,3200,3250,3100,138330,433653510,00,0.00,N,5,-40,
20240909,3200,3080,3210,3050,221975,687799205,00,0.00,N,2,85,
20240902,3115,3280,3320,3050,259252,820719000,00,0.00,N,5,-185,
20240826,3300,3330,3365,3225,197213,646624370,00,0.00,N,5,-45,
20240819,3345,3360,3380,3265,136677,454582075,00,0.00,N,3,0,
20240812,3345,3195,3500,3135,256796,854115040,00,0.00,N,2,225,
20240805,3120,3280,3300,2840,537182,1627675920,00,0.00,N,5,-190,
20240729,3310,3400,3440,3300,130693,437362460,00,0.00,N,5,-90,
20240722,3400,3495,3500,3340,136303,465409935,00,0.00,N,5,-110,
20240715,3510,3520,3530,3440,143639,502056860,00,0.00,N,2,30,
20240708,3480,3420,3550,3395,165765,575462015,00,0.00,N,2,70,
20240701,3410,3310,3515,3310,259414,893460960,00,0.00,N,2,90,
20240624,3320,3315,3380,3300,175258,582898425,00,0.00,N,5,-45,
20240617,3365,3435,3500,3360,110213,375719995,00,0.00,N,5,-85,
20240610,3450,3400,3530,3380,167593,580550775,00,0.00,N,2,40,
20240603,3410,3370,3455,3370,149673,509537135,00,0.00,N,2,40,
20240527,3370,3455,3500,3340,210545,716813805,00,0.00,N,5,-85,
20240520,3455,3550,3550,3445,206537,724526070,00,0.00,N,5,-90,
20240513,3545,3470,3590,3415,255038,895302900,00,0.00,N,2,75,
20240507,3470,3440,3500,3425,90686,313073760,00,0.00,N,2,35,
20240429,3435,3440,3450,3395,116252,397134270,00,0.00,N,2,10,
20240422,3425,3310,3450,3285,124094,416584505,00,0.00,N,2,115,
20240415,3310,3420,3495,3295,243421,820155235,00,0.00,N,5,-185,
20240408,3495,3570,3595,3475,152230,535717275,00,0.00,N,5,-95,
20240401,3590,3645,3700,3570,250622,907979955,00,0.00,N,5,-35,
20240325,3625,3550,3625,3515,224450,800606580,00,0.00,N,2,65,
20240318,3560,3545,3580,3430,262274,917556175,00,0.00,N,2,60,
20240311,3500,3530,3540,3495,209785,736826295,00,0.00,N,5,-15,
20240304,3515,3580,3740,3500,509596,1840547825,00,0.00,N,5,-20,
20240226,3535,3530,3560,3475,120103,420969565,00,0.00,N,2,10,
20240219,3525,3545,3575,3500,147208,519616490,00,0.00,N,5,-20,
20240213,3545,3515,3580,3485,176471,624093685,00,0.00,N,2,10,
20240205,3535,3560,3580,3490,123620,436217190,00,0.00,N,5,-25,
20240129,3560,3450,3590,3440,232439,818083280,00,0.00,N,2,100,
20240122,3460,3605,3605,3385,285820,991070755,00,0.00,N,5,-90,
20240115,3550,3775,3825,3500,370101,1355538280,00,0.00,N,5,-225,
20240108,3775,3765,3835,3765,137937,522932845,00,0.00,N,5,-15,
20240102,3790,3850,3885,3750,199768,762645420,00,0.00,N,5,-60,
20231226,3850,3760,3850,3705,132923,499420675,00,0.00,N,2,40,
20231218,3810,3770,3840,3690,173908,656229950,00,0.00,N,2,80,
20231211,3730,3745,3775,3685,131267,488610970,00,0.00,N,5,-15,
20231204,3745,3790,3840,3715,120684,453347930,00,0.00,N,5,-45,
20231127,3790,3740,3805,3660,157390,586569500,00,0.00,N,2,50,
20231120,3740,3665,3765,3610,164494,612070300,00,0.00,N,2,35,
20231113,3705,3635,3790,3595,120248,441448525,00,0.00,N,2,65,
20231106,3640,3735,3855,3535,216865,808628100,00,0.00,N,5,-60,
20231030,3700,3565,3720,3560,136702,494865490,00,0.00,N,2,95,
20231023,3605,3675,3735,3510,266635,968664820,00,0.00,N,5,-95,
20231016,3700,4075,4290,3650,877675,3507220815,00,0.00,N,5,-140,
20231010,3840,3730,3900,3710,92571,353986425,00,0.00,N,2,90,
20231004,3750,3910,3940,3610,174011,659351060,00,0.00,N,5,-190,
20230925,3940,4000,4035,3900,110098,434595405,00,0.00,N,5,-80,
20230918,4020,4265,4265,3960,234789,957712700,00,0.00,N,5,-245,
20230911,4265,4200,4305,4135,220994,928682905,00,0.00,N,2,95,
20230904,4170,4335,4370,4120,212045,891715375,00,0.00,N,5,-165,
20230828,4335,4315,4415,4280,165884,721846430,00,0.00,N,2,40,
20230821,4295,4145,4465,4090,455998,1952470585,00,0.00,N,2,135,
20230814,4160,4270,4295,4005,269673,1106881635,00,0.00,N,5,-115,
20230807,4275,4280,4360,4160,244503,1035798280,00,0.00,N,5,-5,
20230731,4280,4295,4455,4180,464438,2004376950,00,0.00,N,2,110,
20230724,4170,4500,4500,3970,751545,3163122295,00,0.00,N,5,-335,
20230717,4505,4725,4725,4505,668305,3063954475,00,0.00,N,5,-225,
20230710,4730,4845,5000,4710,1028639,4952137930,00,0.00,N,5,-110,
20230703,4840,5520,5700,4700,4494323,23396979965,00,0.00,N,5,-380,
20230626,5220,4960,5640,4660,10396912,55083867340,00,0.00,N,2,290,
20230619,4930,4695,5030,4650,844409,4120942380,00,0.00,N,2,240,
20230612,4690,4920,4920,4660,346219,1648484545,00,0.00,N,5,-210,
20230605,4900,4810,4935,4810,278882,1360390530,00,0.00,N,2,65,
20230530,4835,4800,4875,4735,257418,1240201000,00,0.00,N,2,95,
20230522,4740,4780,4835,4720,339508,1621078230,00,0.00,N,5,-25,
20230515,4765,4800,4800,4570,471864,2207935130,00,0.00,N,2,15,
20230508,4750,4850,5290,4735,3619042,18391351705,00,0.00,N,3,0,
20230502,4750,4670,4885,4615,293299,1396280280,00,0.00,N,2,100,
20230424,4650,5210,5220,4540,1180133,5584019485,00,0.00,N,5,-550,
20230417,5200,4900,5320,4750,3186534,16324023045,00,0.00,N,2,355,
20230410,4845,4680,4980,4500,817875,3916889715,00,0.00,N,2,170,
20230403,4675,4730,4830,4630,461015,2185892440,00,0.00,N,5,-80,
20230327,4755,4530,4865,4400,630456,2943282340,00,0.00,N,2,225,
20230320,4530,4565,4670,4440,357026,1604573485,00,0.00,N,5,-30,
20230313,4560,4775,4780,4210,937539,4191036845,00,0.00,N,5,-220,
20230306,4780,4555,5250,4430,4559900,22730717150,00,0.00,N,2,235,
20230227,4545,4460,4545,4405,125670,560101575,00,0.00,N,2,45,
20230220,4500,4620,4715,4480,221980,1020265250,00,0.00,N,5,-120,
20230213,4620,4680,4690,4450,233468,1073279820,00,0.00,N,2,5,
20230206,4615,4610,4670,4530,264726,1220608150,00,0.00,N,2,5,
20230130,4610,4650,4705,4520,297344,1369272870,00,0.00,N,5,-25,
20230125,4635,4400,4705,4395,309924,1409713255,00,0.00,N,2,235,
20230116,4400,4395,4400,4250,209328,902951155,00,0.00,N,2,90,
20230109,4310,4190,4335,4190,180702,771581400,00,0.00,N,2,125,
20230102,4185,4090,4185,3900,293678,1191972255,00,0.00,N,2,95,
20221226,4090,4235,4260,4060,254636,1062245270,00,0.00,N,5,-140,
20221219,4230,4595,4645,4230,355816,1562709540,00,0.00,N,5,-380,
20221212,4610,4610,4695,4575,196115,908770025,00,0.00,N,5,-55,
20221205,4665,4995,5070,4605,327803,1567402295,00,0.00,N,5,-295,
20221128,4960,4935,4965,4770,215091,1051564710,00,0.00,N,2,25,
20221121,4935,4855,4945,4760,334050,1619877355,00,0.00,N,2,90,
20221114,4845,4955,5000,4805,402090,1977272105,00,0.00,N,5,-110,
20221107,4955,4780,5010,4730,400836,1958454125,00,0.00,N,2,210,
20221031,4745,4735,4900,4690,318124,1523486605,00,0.00,N,2,25,
20221024,4720,4615,4750,4570,540522,2531160780,00,0.00,N,2,150,
20221017,4570,4440,4760,4440,514149,2373144810,00,0.00,N,3,0,
20221011,4570,4635,4750,4350,502057,2268364230,00,0.00,N,5,-195,
20221004,4765,4765,4890,4595,479092,2266166010,00,0.00,N,2,25,
20220926,4740,5150,5150,4525,967426,4641334475,00,0.00,N,5,-490,
20220919,5230,5600,5660,5180,450584,2424743260,00,0.00,N,5,-370,
20220913,5600,5550,5730,5370,390668,2178105310,00,0.00,N,2,200,
20220905,5400,5400,5540,5320,265026,1432143690,00,0.00,N,5,-50,
20220829,5450,5520,5790,5410,580863,3218314860,00,0.00,N,5,-260,
20220822,5710,5700,5750,5470,488074,2737118530,00,0.00,N,5,-90,
20220816,5800,6200,6240,5770,797081,4754562730,00,0.00,N,5,-320,
20220808,6120,5890,6230,5810,1316953,7966822660,00,0.00,N,2,220,
20220801,5900,5870,6000,5760,435451,2563371810,00,0.00,N,2,50,
20220725,5850,5530,5920,5520,531673,3068632920,00,0.00,N,2,290,
20220718,5560,5380,5680,5340,483217,2681130430,00,0.00,N,2,240,
20220711,5320,5520,5550,5170,452246,2405838040,00,0.00,N,5,-140,
20220704,5460,5490,5540,5150,809973,4329749990,00,0.00,N,3,0,
20220627,5460,5580,5820,5410,557216,3150537240,00,0.00,N,5,-90,
20220620,5550,6100,6110,5260,1351824,7624714000,00,0.00,N,5,-530,
20220613,6080,6720,6720,5850,1559270,9809031700,00,0.00,N,5,-770,
20220607,6850,7030,7200,6810,2211729,15619062040,00,0.00,N,5,-70,
20220530,6920,6880,7040,6850,1048211,7286958810,00,0.00,N,2,110,
20220523,6810,7040,7730,6730,6363626,45562956530,00,0.00,N,5,-150,
20220516,6960,7160,7280,6680,2259299,15752336710,00,0.00,N,5,-150,
20220509,7110,7410,7530,6710,3320869,23361801540,00,0.00,N,5,-310,
20220502,7420,7050,7560,7000,3906716,28756724460,00,0.00,N,2,380,
20220425,7040,7300,7580,6910,3212928,23329811110,00,0.00,N,5,-330,
20220418,7370,6650,7400,6580,7070405,49972621960,00,0.00,N,2,560,
20220411,6810,6370,6910,6290,3043007,20429635340,00,0.00,N,2,420,
20220404,6390,6370,6710,6340,771231,5009214820,00,0.00,N,2,20,
20220328,6370,6420,6450,6290,381587,2426144160,00,0.00,N,5,-80,
20220321,6450,6270,6470,6220,459100,2918960080,00,0.00,N,2,150,
20220314,6300,6150,6340,5990,528214,3250019860,00,0.00,N,2,140,
20220307,6160,6330,6380,6090,361914,2237815980,00,0.00,N,5,-220,
20220228,6380,6330,6420,6180,314966,1995008620,00,0.00,N,2,170,
20220221,6210,6310,6420,6110,376424,2350759480,00,0.00,N,5,-150,
20220214,6360,6100,6500,5880,1018848,6384547820,00,0.00,N,2,170,
20220207,6190,5980,6300,5910,453745,2778473500,00,0.00,N,2,260,
20220203,5930,5930,5940,5780,198612,1164100000,00,0.00,N,2,140,
20220124,5790,6200,6290,5580,811767,4756588750,00,0.00,N,5,-440,
20220117,6230,6420,6470,6170,499921,3134642440,00,0.00,N,5,-180,
20220110,6410,6590,6640,6380,536110,3459744970,00,0.00,N,5,-190,
20220103,6600,6920,6930,6530,1039364,6989986010,00,0.00,N,5,-340,
20211227,6940,6830,6990,6730,932620,6380348500,00,0.00,N,2,100,
20211220,6840,6440,7200,6400,7730394,53161361780,00,0.00,N,2,580,
20211213,6260,6270,6570,6160,863302,5467264210,00,0.00,N,5,-20,
20211206,6280,6190,6450,6100,365197,2308105920,00,0.00,N,2,50,
20211129,6230,6300,6500,5900,874773,5387796740,00,0.00,N,5,-220,
20211122,6450,6780,6870,6400,761561,5058073340,00,0.00,N,5,-320,
20211115,6770,6810,6880,6640,892988,6024477260,00,0.00,N,5,-10,
20211108,6780,6670,6850,6650,730867,4916442040,00,0.00,N,2,70,
20211101,6710,7030,7080,6690,1053058,7244711590,00,0.00,N,5,-310,
20211025,7020,7300,7430,6990,1387187,10036667110,00,0.00,N,5,-250,
20211018,7270,7160,7460,7040,2621078,19147192380,00,0.00,N,2,210,
20211012,7060,6570,7110,6470,862136,5947237950,00,0.00,N,2,490,
20211005,6570,6590,6740,6390,612362,4010636170,00,0.00,N,5,-100,
20210927,6670,7150,7160,6600,994663,6854387130,00,0.00,N,5,-460,
20210923,7130,6990,7260,6950,916026,6532840510,00,0.00,N,2,80,
20210913,7050,6980,7070,6750,838445,5769452210,00,0.00,N,2,70,
20210906,6980,7160,7170,6930,811971,5711019930,00,0.00,N,5,-140,
20210830,7120,6860,7170,6850,1311270,9190188430,00,0.00,N,2,290,
20210823,6830,6480,6900,6480,713837,4816606110,00,0.00,N,2,360,
20210817,6470,6700,6920,6450,1213424,8122984840,00,0.00,N,5,-230,
20210809,6700,6900,6900,6620,795612,5362222230,00,0.00,N,5,-200,
20210802,6900,6800,6910,6730,464722,3175989880,00,0.00,N,2,90,
20210726,6810,6950,7010,6790,719666,4928677440,00,0.00,N,5,-140,
20210719,6950,7010,7090,6870,734037,5124988460,00,0.00,N,5,-40,
20210712,6990,6890,7040,6840,616342,4279057710,00,0.00,N,2,160,