stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3425,3555,3615,3405,69317,245608105,00,0.00,N,5,-170,
20250217,3595,3550,3620,3490,69630,247123280,00,0.00,N,2,50,
20250210,3545,3440,3680,3360,137278,478565755,00,0.00,N,2,105,
20250203,3440,3620,3635,3405,115764,401595690,00,0.00,N,5,-190,
20250131,3630,3640,3770,3515,19052,68250285,00,0.00,N,5,-40,
20250120,3670,3845,3900,3540,159177,595459560,00,0.00,N,5,-175,
20250113,3845,3720,3940,3655,288280,1109252345,00,0.00,N,2,125,
20250106,3720,3320,3940,3310,826575,3086883895,00,0.00,N,2,360,
20241230,3360,3300,3380,3290,27048,90001925,00,0.00,N,2,45,
20241223,3315,3335,3380,3280,110232,365398840,00,0.00,N,5,-20,
20241216,3335,3470,3750,3260,563787,1970278490,00,0.00,N,5,-175,
20241209,3510,3400,3895,3070,295466,977262110,00,0.00,N,2,70,
20241202,3440,3320,3780,3260,409899,1421862175,00,0.00,N,2,120,
20241125,3320,3455,3480,3315,71281,242454005,00,0.00,N,5,-100,
20241118,3420,3465,3480,3350,53814,182985980,00,0.00,N,5,-25,
20241111,3445,3585,3690,3400,110243,387947540,00,0.00,N,5,-140,
20241104,3585,3460,3600,3460,67076,236455985,00,0.00,N,2,125,
20241028,3460,3265,3980,3265,625732,2275801350,00,0.00,N,2,105,
20241021,3355,3480,3535,3350,101346,347434445,00,0.00,N,5,-155,
20241014,3510,3610,3630,3505,77309,275641605,00,0.00,N,5,-115,
20241007,3625,3650,3750,3610,47869,175586315,00,0.00,N,5,-35,
20240930,3660,3825,3825,3625,67958,252079720,00,0.00,N,5,-160,
20240923,3820,3600,3835,3600,94600,351996030,00,0.00,N,2,160,
20240919,3660,3655,3675,3565,88995,321654960,00,0.00,N,2,10,
20240909,3650,3420,3665,3400,256167,909560380,00,0.00,N,2,185,
20240902,3465,3675,3675,3425,361088,1286549140,00,0.00,N,5,-190,
20240826,3655,3840,3850,3590,395657,1460304935,00,0.00,N,5,-175,
20240819,3830,3900,3965,3770,386910,1487622980,00,0.00,N,5,-70,
20240812,3900,3840,3990,3735,229593,894763780,00,0.00,N,2,30,
20240805,3870,4020,4045,3580,563066,2107818220,00,0.00,N,5,-295,
20240729,4165,4295,4655,4090,905408,3911016355,00,0.00,N,2,25,
20240722,4140,4230,4465,3960,813940,3418758585,00,0.00,N,5,-90,
20240715,4230,4385,4445,4100,215214,913588340,00,0.00,N,5,-150,
20240708,4380,4115,4540,4100,426056,1864456315,00,0.00,N,2,265,
20240701,4115,4465,4465,4095,350172,1480069230,00,0.00,N,5,-240,
20240624,4355,4535,4580,4350,195702,865385915,00,0.00,N,5,-235,
20240617,4590,4615,4750,4460,275170,1256784125,00,0.00,N,5,-30,
20240610,4620,4580,4840,4510,257072,1185765990,00,0.00,N,2,25,
20240603,4595,4620,4825,4555,243611,1143157575,00,0.00,N,5,-40,
20240527,4635,4665,4960,4580,342543,1608843035,00,0.00,N,5,-45,
20240520,4680,4675,4800,4645,214831,1014161205,00,0.00,N,5,-30,
20240513,4710,4635,4765,4525,220586,1032721345,00,0.00,N,2,80,
20240507,4630,4575,4660,4525,90475,416387955,00,0.00,N,2,80,
20240429,4550,4480,4620,4440,147068,669313995,00,0.00,N,2,110,
20240422,4440,4450,4540,4405,227983,1017419870,00,0.00,N,5,-40,
20240415,4480,4600,4680,4405,392902,1767498165,00,0.00,N,5,-180,
20240408,4660,4705,4755,4520,211021,982186685,00,0.00,N,5,-55,
20240401,4715,4635,4940,4635,400009,1920174065,00,0.00,N,2,35,
20240325,4680,4835,4900,4655,373812,1789831165,00,0.00,N,5,-155,
20240318,4835,4770,4880,4685,329701,1568973090,00,0.00,N,2,70,
20240311,4765,4870,5490,4660,5749556,29904550275,00,0.00,N,5,-85,
20240304,4850,4945,5170,4800,415483,2053396415,00,0.00,N,5,-95,
20240226,4945,5040,5090,4900,264685,1314366810,00,0.00,N,5,-85,
20240219,5030,5340,5370,5020,270003,1400327750,00,0.00,N,5,-270,
20240213,5300,5070,5300,5060,253515,1314366090,00,0.00,N,2,240,
20240205,5060,5140,5220,4960,298257,1508349285,00,0.00,N,5,-110,
20240129,5170,5260,5320,5000,570063,2929051480,00,0.00,N,5,-40,
20240122,5210,5610,5680,5100,912015,4937708850,00,0.00,N,5,-490,
20240115,5700,6000,6400,5520,2501622,14812028480,00,0.00,N,5,-160,
20240108,5860,6020,6400,5810,1903631,11649616480,00,0.00,N,5,-130,
20240102,5990,6550,6640,5980,1930721,12135879690,00,0.00,N,5,-560,
20231226,6550,7130,7400,6380,3579810,24411115240,00,0.00,N,5,-700,
20231218,7250,5470,9740,5470,56556523,441283735920,00,0.00,N,2,1850,
20231211,5400,5620,5810,5400,430470,2419900290,00,0.00,N,5,-270,
20231204,5670,5530,5700,5260,588519,3240585690,00,0.00,N,2,140,
20231127,5530,5790,5980,5300,695258,3826379560,00,0.00,N,5,-220,
20231120,5750,6270,6410,5600,3347608,20001998920,00,0.00,N,2,10,
20231113,5740,4480,6750,4360,5404396,32053645020,00,0.00,N,2,1275,
20231106,4465,4585,4645,4400,85883,390125855,00,0.00,N,5,-120,
20231030,4585,4500,4630,4405,87122,395951490,00,0.00,N,2,105,
20231023,4480,4600,4665,4395,89588,402693615,00,0.00,N,5,-190,
20231016,4670,4885,4895,4505,120468,573126235,00,0.00,N,5,-225,
20231010,4895,4865,5000,4735,92674,449825385,00,0.00,N,2,30,
20231004,4865,5030,5030,4740,61390,297364450,00,0.00,N,5,-165,
20230925,5030,5240,5260,4970,94398,478286985,00,0.00,N,5,-230,
20230918,5260,5690,5700,5260,107521,582915410,00,0.00,N,5,-380,
20230911,5640,5810,5850,5490,113725,638839910,00,0.00,N,5,-170,
20230904,5810,5640,6190,5400,444583,2556234120,00,0.00,N,2,170,
20230828,5640,5610,5900,5550,152365,866346690,00,0.00,N,2,20,
20230821,5620,5300,5880,5290,354904,2018874680,00,0.00,N,2,320,
20230814,5300,5640,5670,5140,260082,1386648960,00,0.00,N,5,-390,
20230807,5690,5470,5760,5360,77534,433276720,00,0.00,N,2,220,
20230731,5470,5400,5620,5150,87249,472990200,00,0.00,N,2,70,
20230724,5400,5370,5490,5000,189933,980573370,00,0.00,N,5,-40,
20230717,5440,5500,5540,5350,89157,484333300,00,0.00,N,5,-60,
20230710,5500,5550,5690,5450,107681,595515860,00,0.00,N,5,-50,
20230703,5550,5880,6000,5510,119996,689255750,00,0.00,N,5,-320,
20230626,5870,5920,6000,5760,79952,468632090,00,0.00,N,5,-60,
20230619,5930,6120,6150,5850,123421,741952770,00,0.00,N,5,-190,
20230612,6120,6280,6360,5980,245378,1505685500,00,0.00,N,5,-210,
20230605,6330,6180,6390,6060,145997,912198180,00,0.00,N,2,210,
20230530,6120,6060,6260,5980,84878,515609600,00,0.00,N,2,120,
20230522,6000,6290,6290,5970,204676,1247421680,00,0.00,N,5,-290,
20230515,6290,6300,6430,5890,358139,2210934130,00,0.00,N,5,-70,
20230508,6360,6300,6700,5990,482776,3053673090,00,0.00,N,2,130,
20230502,6230,6050,6260,5910,189044,1154794780,00,0.00,N,2,180,
20230424,6050,5810,6070,5550,256951,1486387500,00,0.00,N,2,210,
20230417,5840,5960,6330,5740,437033,2626777620,00,0.00,N,5,-180,
20230410,6020,5640,6180,5440,469602,2758483850,00,0.00,N,2,380,
20230403,5640,5600,5750,5570,116733,657096650,00,0.00,N,2,40,
20230327,5600,5400,5800,5280,126122,703155090,00,0.00,N,2,190,
20230320,5410,5670,5750,5340,161711,891533460,00,0.00,N,5,-270,
20230313,5680,5820,6150,5380,341910,1935999740,00,0.00,N,5,-320,
20230306,6000,5580,6160,5400,482790,2848419000,00,0.00,N,2,400,
20230227,5600,5160,5670,5150,225746,1219581420,00,0.00,N,2,410,
20230220,5190,5120,5240,5020,98243,500885890,00,0.00,N,2,70,
20230213,5120,5380,5490,5060,91552,483211860,00,0.00,N,5,-290,
20230206,5410,5520,5740,5340,114764,637860590,00,0.00,N,5,-120,
20230130,5530,5480,5670,5340,152663,844599060,00,0.00,N,2,100,
20230125,5430,5590,5600,5360,109245,597957330,00,0.00,N,5,-160,
20230116,5590,5380,5900,5330,250952,1407378050,00,0.00,N,2,210,
20230109,5380,5100,5410,4835,100155,517259160,00,0.00,N,2,330,
20230102,5050,5260,5290,4930,81200,409566785,00,0.00,N,5,-210,
20221226,5260,5190,5380,5080,57017,298952490,00,0.00,N,2,20,
20221219,5240,5550,5580,5060,262549,1384653440,00,0.00,N,5,-340,
20221212,5580,5530,6100,5530,465972,2737122760,00,0.00,N,2,60,
20221205,5520,5650,6070,5330,522495,3024673460,00,0.00,N,5,-130,
20221128,5650,5350,5680,5040,253198,1378158160,00,0.00,N,2,300,
20221121,5350,4955,5370,4925,280640,1450181435,00,0.00,N,2,395,
20221114,4955,4770,5460,4770,698631,3568035125,00,0.00,N,2,175,
20221107,4780,4545,4780,4525,117032,547656210,00,0.00,N,2,235,
20221031,4545,4455,4570,4440,45204,203820705,00,0.00,N,2,90,
20221024,4455,4320,4455,4205,65934,286990955,00,0.00,N,2,110,
20221017,4345,4200,4445,4150,54624,235672975,00,0.00,N,2,100,
20221011,4245,4550,4550,4150,69218,296214070,00,0.00,N,5,-305,
20221004,4550,4510,4620,4400,73790,334358315,00,0.00,N,2,40,
20220926,4510,4655,5070,4265,356553,1656419490,00,0.00,N,5,-190,
20220919,4700,4825,4825,4615,151242,709429085,00,0.00,N,5,-125,
20220913,4825,4880,4980,4800,84549,412002205,00,0.00,N,5,-45,
20220905,4870,4980,4985,4760,187683,910281865,00,0.00,N,5,-140,
20220829,5010,5120,5160,4975,113926,576108735,00,0.00,N,5,-210,
20220822,5220,5170,5290,5010,144221,740406570,00,0.00,N,5,-40,
20220816,5260,5280,5360,5170,84228,443580100,00,0.00,N,5,-20,
20220808,5280,5160,5370,5120,164985,860971970,00,0.00,N,2,70,
20220801,5210,5220,5320,5110,173728,905038650,00,0.00,N,5,-10,
20220725,5220,5170,5270,5150,111093,578023870,00,0.00,N,2,20,
20220718,5200,5070,5330,5010,147350,760893650,00,0.00,N,2,190,
20220711,5010,5220,5230,4940,122513,616620515,00,0.00,N,5,-200,
20220704,5210,5100,5250,4940,151251,768782005,00,0.00,N,2,90,
20220627,5120,5190,5470,5060,193019,1019399660,00,0.00,N,5,-40,
20220620,5160,5680,5680,4990,300238,1583009475,00,0.00,N,5,-540,
20220613,5700,5900,5960,5310,375952,2138729660,00,0.00,N,5,-260,
20220607,5960,5910,6180,5880,445413,2678032080,00,0.00,N,2,100,
20220530,5860,5780,5910,5760,98934,578044260,00,0.00,N,2,80,
20220523,5780,5720,5840,5550,82420,467718580,00,0.00,N,2,30,
20220516,5750,5630,5890,5600,158805,914721660,00,0.00,N,2,150,
20220509,5600,5980,6090,5460,413460,2376864490,00,0.00,N,5,-360,
20220502,5960,5900,5960,5740,126434,741838520,00,0.00,N,2,90,
20220425,5870,5950,6000,5750,105214,616274450,00,0.00,N,5,-130,
20220418,6000,6000,6200,5930,160894,978944900,00,0.00,N,5,-10,
20220411,6010,6160,6160,5940,178554,1078089480,00,0.00,N,5,-150,
20220404,6160,5890,6220,5890,463903,2800119860,00,0.00,N,2,280,
20220328,5880,5960,6450,5760,1712085,10434441490,00,0.00,N,5,-80,
20220321,5960,5810,6000,5740,99039,581956010,00,0.00,N,2,170,
20220314,5790,5740,5860,5500,113557,641704060,00,0.00,N,2,80,
20220307,5710,5890,5890,5550,94257,537677680,00,0.00,N,5,-180,
20220228,5890,5800,6040,5610,154688,888919380,00,0.00,N,2,70,
20220221,5820,5530,5860,5480,232423,1321602710,00,0.00,N,2,290,
20220214,5530,5390,5640,5240,169745,919493120,00,0.00,N,2,80,
20220207,5450,5680,5690,5270,91219,507898430,00,0.00,N,5,-210,
20220203,5660,5360,5810,5360,122622,689341110,00,0.00,N,2,370,
20220124,5290,5660,5720,5110,353401,1913828310,00,0.00,N,5,-470,
20220117,5760,6020,6070,5700,290775,1700731120,00,0.00,N,5,-340,
20220110,6100,6230,6330,6000,440457,2681440370,00,0.00,N,5,-70,
20220103,6170,6320,6490,6050,331874,2091059990,00,0.00,N,5,-150,
20211227,6320,6490,7100,6130,1362111,8962321410,00,0.00,N,5,-170,
20211220,6490,6380,6520,6210,432465,2768176970,00,0.00,N,5,-40,
20211213,6530,5860,6580,5810,907648,5726783910,00,0.00,N,2,670,
20211206,5860,5620,6100,5470,332164,1937229330,00,0.00,N,2,240,
20211129,5620,5630,5830,5120,346610,1889240950,00,0.00,N,5,-330,
20211122,5950,5700,6170,5590,375795,2200176560,00,0.00,N,2,250,
20211115,5700,5900,5960,5580,273529,1580345580,00,0.00,N,5,-200,
20211108,5900,6120,6290,5740,392768,2356885480,00,0.00,N,5,-290,
20211101,6190,6050,6630,6040,1147484,7366240520,00,0.00,N,2,140,
20211025,6050,6160,6270,6050,165684,1019021240,00,0.00,N,5,-120,
20211018,6170,6280,6310,6090,211534,1311639240,00,0.00,N,5,-110,
20211012,6280,5940,6550,5780,327060,2038795120,00,0.00,N,2,310,
20211005,5970,6030,6090,5610,235888,1373346530,00,0.00,N,5,-150,
20210927,6120,6460,6600,6080,286785,1805983930,00,0.00,N,5,-340,
20210923,6460,6440,6510,6390,105108,678322090,00,0.00,N,5,-60,
20210913,6520,6720,6780,6450,281949,1860262040,00,0.00,N,5,-210,
20210906,6730,6740,6960,6650,372887,2543007070,00,0.00,N,3,0,
20210830,6730,6670,6820,6590,239775,1610111490,00,0.00,N,2,40,
20210823,6690,6210,6950,6100,334250,2192315120,00,0.00,N,2,490,
20210817,6200,6760,6990,6110,801459,5319690100,00,0.00,N,5,-610,
20210809,6810,7070,7220,6720,812385,5666769640,00,0.00,N,5,-260,
20210802,7070,6940,7080,6730,482100,3325969800,00,0.00,N,2,50,
20210726,7020,7360,7570,6900,862492,6282072800,00,0.00,N,5,-340,
20210719,7360,7270,7490,7080,984153,7182621730,00,0.00,N,2,180,
20210712,7180,7520,7860,7170,3926657,29744554100,00,0.00,N,5,-290,