stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4650,4715,4875,4600,658141,3129270150,00,0.00,N,5,-110,
20250217,4760,4690,4800,4645,541693,2573316380,00,0.00,N,2,110,
20250210,4650,4720,4765,4600,535325,2499651185,00,0.00,N,5,-70,
20250203,4720,4495,4895,4395,2924799,13738771045,00,0.00,N,2,190,
20250131,4530,4585,4590,4485,96712,437022025,00,0.00,N,5,-55,
20250120,4585,4600,4715,4425,664005,3020579165,00,0.00,N,5,-30,
20250113,4615,4530,4640,4500,555137,2529003065,00,0.00,N,2,50,
20250106,4565,4665,4765,4530,576644,2673828945,00,0.00,N,5,-100,
20241230,4665,4435,4670,4435,407585,1860070220,00,0.00,N,2,175,
20241223,4490,4725,4965,4415,1713209,8167907545,00,0.00,N,5,-205,
20241216,4695,4330,5550,4330,11588898,58311340210,00,0.00,N,2,365,
20241209,4330,4185,4350,3930,691881,2841939025,00,0.00,N,2,55,
20241202,4275,4475,4480,4145,591796,2567121590,00,0.00,N,5,-165,
20241125,4440,4375,4950,4350,2999536,13989653345,00,0.00,N,2,60,
20241118,4380,4285,4435,4250,162609,708454345,00,0.00,N,2,95,
20241111,4285,4565,4565,4145,369444,1598319605,00,0.00,N,5,-260,
20241104,4545,4495,4575,4430,245822,1112188480,00,0.00,N,2,50,
20241028,4495,4335,4580,4335,293467,1319934430,00,0.00,N,2,130,
20241021,4365,4450,4520,4340,147416,650933850,00,0.00,N,5,-100,
20241014,4465,4495,4525,4390,216819,965040100,00,0.00,N,5,-30,
20241007,4495,4420,4540,4380,221947,989191630,00,0.00,N,2,90,
20240930,4405,4485,4525,4350,127827,565266900,00,0.00,N,5,-105,
20240923,4510,4355,4550,4330,243253,1081330615,00,0.00,N,2,170,
20240919,4340,4315,4375,4260,62322,269609790,00,0.00,N,2,40,
20240909,4300,4130,4340,4125,209911,887982035,00,0.00,N,2,65,
20240902,4235,4635,4675,4215,345527,1529778120,00,0.00,N,5,-400,
20240826,4635,4750,4790,4570,303422,1411800605,00,0.00,N,5,-120,
20240819,4755,4875,4925,4545,340951,1642680980,00,0.00,N,5,-65,
20240812,4820,4640,4880,4550,251834,1191325600,00,0.00,N,2,205,
20240805,4615,4795,4870,3925,895702,3994003945,00,0.00,N,5,-285,
20240729,4900,4965,5090,4810,374947,1850459205,00,0.00,N,5,-60,
20240722,4960,5130,5140,4790,517486,2554262415,00,0.00,N,5,-160,
20240715,5120,5340,5380,5080,459997,2391866210,00,0.00,N,5,-190,
20240708,5310,5200,5430,5200,451014,2394132170,00,0.00,N,2,100,
20240701,5210,5330,5350,5120,454484,2364995870,00,0.00,N,5,-110,
20240624,5320,5510,5550,5250,693962,3728448610,00,0.00,N,5,-200,
20240617,5520,5730,5840,5480,686659,3888245810,00,0.00,N,5,-180,
20240610,5700,5610,6040,5560,1027666,5998321180,00,0.00,N,2,50,
20240603,5650,5600,5740,5550,300383,1698464830,00,0.00,N,2,30,
20240527,5620,5830,5940,5570,656452,3773791060,00,0.00,N,5,-180,
20240520,5800,5870,6320,5800,2735684,16520582020,00,0.00,N,5,-210,
20240513,6010,5660,6010,5560,1170192,6814604900,00,0.00,N,2,350,
20240507,5660,5580,5760,5510,722732,4103325010,00,0.00,N,2,110,
20240429,5550,5550,5650,5460,604783,3359796600,00,0.00,N,5,-90,
20240422,5640,5230,5670,5200,746391,4067579380,00,0.00,N,2,400,
20240415,5240,5350,5410,5100,702842,3670125830,00,0.00,N,5,-210,
20240408,5450,5530,5560,5290,490595,2660502560,00,0.00,N,5,-90,
20240401,5540,5760,5840,5520,819830,4645505690,00,0.00,N,5,-220,
20240325,5760,5920,6000,5750,654341,3833681270,00,0.00,N,5,-170,
20240318,5930,5790,5980,5790,570605,3355395330,00,0.00,N,2,130,
20240311,5800,5750,5840,5730,541085,3127050530,00,0.00,N,2,30,
20240304,5770,5920,6050,5740,877354,5162409450,00,0.00,N,5,-150,
20240226,5920,6150,6160,5850,636690,3812084700,00,0.00,N,5,-220,
20240219,6140,6240,6330,6060,1286779,7978260340,00,0.00,N,5,-110,
20240213,6250,6000,6350,5960,1189617,7350316980,00,0.00,N,2,310,
20240205,5940,5950,6000,5850,635979,3764429810,00,0.00,N,2,10,
20240129,5930,6790,6940,5720,6537143,41493582360,00,0.00,N,5,-170,
20240122,6100,6110,6110,5900,1088799,6812293550,00,0.00,N,2,70,
20240115,6030,6300,6400,5890,921572,5654573030,00,0.00,N,5,-300,
20240108,6330,6400,6650,6310,1017558,6594529490,00,0.00,N,5,-110,
20240102,6440,6590,6680,6340,823075,5340941590,00,0.00,N,5,-210,
20231226,6650,6860,6860,6550,621628,4132413670,00,0.00,N,5,-120,
20231218,6770,6840,7060,6760,1379870,9558864450,00,0.00,N,2,40,
20231211,6730,6910,6960,6700,863396,5897569480,00,0.00,N,5,-190,
20231204,6920,6880,7120,6790,1395451,9706752160,00,0.00,N,2,80,
20231127,6840,6750,7290,6580,2419789,16829627630,00,0.00,N,2,100,
20231120,6740,6690,6970,6660,1358748,9235587650,00,0.00,N,5,-10,
20231113,6750,6510,6820,6310,1006537,6663166010,00,0.00,N,2,240,
20231106,6510,6750,6940,6400,1377519,9258747600,00,0.00,N,5,-170,
20231030,6680,6270,6710,6270,1292623,8390409770,00,0.00,N,2,390,
20231023,6290,7200,7500,6270,9680131,67068973760,00,0.00,N,5,-220,
20231016,6510,6560,6700,5850,4419648,28173289450,00,0.00,N,5,-120,
20231010,6630,6580,6770,6330,812066,5343203250,00,0.00,N,2,40,
20231004,6590,6710,6810,6410,643479,4272505150,00,0.00,N,5,-210,
20230925,6800,7040,7200,6600,929953,6409233570,00,0.00,N,5,-340,
20230918,7140,7080,8230,7010,8771328,67730904010,00,0.00,N,2,30,
20230911,7110,7080,7360,6950,1099453,7819436440,00,0.00,N,2,10,
20230904,7100,7340,7500,6970,2438125,17671293010,00,0.00,N,5,-120,
20230828,7220,7130,8690,7060,8165001,64597249970,00,0.00,N,2,100,
20230821,7120,7760,8660,7090,10440346,83012014400,00,0.00,N,5,-390,
20230814,7510,7310,8100,6600,8364706,63426317790,00,0.00,N,2,220,
20230807,7290,7620,7660,6980,1635207,11917495230,00,0.00,N,5,-400,
20230731,7690,7800,8370,7550,2606584,20748425590,00,0.00,N,5,-70,
20230724,7760,7870,8340,7270,4129721,32200532460,00,0.00,N,5,-150,
20230717,7910,8290,8830,7740,4767462,39886255220,00,0.00,N,5,-390,
20230710,8300,8370,8890,8010,5320387,45170834150,00,0.00,N,5,-120,
20230703,8420,8400,9140,8250,11169622,97059669550,00,0.00,N,2,70,
20230626,8350,9050,9560,8120,25825668,228213464210,00,0.00,N,5,-270,
20230619,8620,7350,9380,7060,33663206,290347080270,00,0.00,N,2,1270,
20230612,7350,7550,8270,7320,6821573,53492076910,00,0.00,N,5,-230,
20230605,7580,7160,8180,7020,8361968,64151047270,00,0.00,N,2,490,
20230530,7090,6810,7090,6600,1005881,6905355320,00,0.00,N,2,330,
20230522,6760,7080,7320,6750,2186903,15452845850,00,0.00,N,5,-230,
20230515,6990,7340,7360,6700,3159755,22071446080,00,0.00,N,5,-380,
20230508,7370,7280,7610,6780,4937055,35498921340,00,0.00,N,2,270,
20230502,7100,7250,8130,7060,5396960,41403337910,00,0.00,N,5,-100,
20230424,7200,7970,8090,7120,4163803,31186721620,00,0.00,N,5,-730,
20230417,7930,8670,9700,7700,12993437,116144206270,00,0.00,N,5,-570,
20230410,8500,9690,9850,7880,10172827,88562513250,00,0.00,N,5,-1100,
20230403,9600,7850,10680,7820,49388792,467635768650,00,0.00,N,2,1700,
20230327,7900,9400,9410,7860,14826493,125355207610,00,0.00,N,5,-1330,
20230320,9230,6550,9800,6540,19921254,167923759520,00,0.00,N,2,2540,
20230313,6690,6940,7360,6310,5900462,39956058920,00,0.00,N,5,-400,
20230306,7090,6070,7570,5940,22722425,157069307440,00,0.00,N,2,1150,
20230227,5940,5280,6130,5200,7760345,44913707970,00,0.00,N,2,620,
20230220,5320,5400,5530,5300,1519975,8237299380,00,0.00,N,5,-50,
20230213,5370,5270,5410,5170,1446130,7661669670,00,0.00,N,2,110,
20230206,5260,5490,5520,5230,1874893,10134929770,00,0.00,N,5,-240,
20230130,5500,5690,5700,5460,2552314,14199780630,00,0.00,N,5,-180,
20230125,5680,5620,5820,5620,1521867,8709599740,00,0.00,N,2,130,
20230116,5550,5800,6330,5500,14078278,85072706270,00,0.00,N,5,-130,
20230109,5680,5440,6190,5370,8710430,51245630480,00,0.00,N,2,320,
20230102,5360,5270,5450,5010,1395587,7280868600,00,0.00,N,2,160,
20221226,5200,5400,5580,5150,1782615,9607835270,00,0.00,N,5,-210,
20221219,5410,5910,6090,5350,3652605,20906648280,00,0.00,N,5,-440,
20221212,5850,5890,6250,5720,7117248,42834297980,00,0.00,N,5,-20,
20221205,5870,6780,6790,5840,5069203,31541831710,00,0.00,N,5,-850,
20221128,6720,6140,7690,6040,28746150,201990650880,00,0.00,N,2,570,
20221121,6150,5580,6500,5450,20489487,126356421490,00,0.00,N,2,540,
20221114,5610,5920,6150,5570,4739885,27580475090,00,0.00,N,5,-260,
20221107,5870,5780,6230,5670,5191607,31027631720,00,0.00,N,2,140,
20221031,5730,5240,5780,5090,4466603,24571010210,00,0.00,N,2,620,
20221024,5110,5410,5480,5020,2450025,12846626390,00,0.00,N,5,-190,
20221017,5300,5250,6130,5200,6453623,37417415240,00,0.00,N,5,-110,
20221011,5410,5580,5980,5120,3867473,21484017230,00,0.00,N,5,-320,
20221004,5730,5300,5970,5280,4158760,23823416580,00,0.00,N,2,490,
20220926,5240,5870,6190,5060,11136926,63458284600,00,0.00,N,5,-750,
20220919,5990,6180,6780,5590,35284477,218381692680,00,0.00,N,2,670,
20220913,5320,4670,5420,4585,3149445,15987691965,00,0.00,N,2,660,
20220905,4660,4440,4920,4375,5414701,25757542155,00,0.00,N,2,220,
20220829,4440,4485,4540,4395,572629,2547458365,00,0.00,N,5,-160,
20220822,4600,4615,4690,4460,547972,2508924740,00,0.00,N,5,-85,
20220816,4685,4615,4830,4605,972905,4593320895,00,0.00,N,2,70,
20220808,4615,4410,4670,4395,1125375,5131489820,00,0.00,N,2,195,
20220801,4420,4360,4515,4325,471468,2081773990,00,0.00,N,2,90,
20220725,4330,4260,4390,4215,428647,1842849770,00,0.00,N,2,65,
20220718,4265,4010,4400,4010,945204,3989193480,00,0.00,N,2,295,
20220711,3970,4100,4180,3895,521287,2076376020,00,0.00,N,5,-155,
20220704,4125,4045,4220,3890,450150,1824622230,00,0.00,N,2,95,
20220627,4030,4060,4315,3985,738184,3090906855,00,0.00,N,5,-5,
20220620,4035,4540,4590,3870,1608869,6693263105,00,0.00,N,5,-485,
20220613,4520,5310,5430,4350,2707008,13132306400,00,0.00,N,5,-820,
20220607,5340,5300,5550,5220,3675327,19916173430,00,0.00,N,5,-50,
20220530,5390,5080,5720,5000,10587333,57111369870,00,0.00,N,2,310,
20220523,5080,5300,5300,4860,2107112,10660794820,00,0.00,N,5,-160,
20220516,5240,4675,5770,4665,22931626,122911356825,00,0.00,N,2,575,
20220509,4665,4960,4975,4390,1783970,8307494260,00,0.00,N,5,-295,
20220502,4960,5010,5280,4960,1369771,6998977060,00,0.00,N,5,-90,
20220425,5050,5180,5400,4980,2841638,14836938890,00,0.00,N,5,-220,
20220418,5270,4860,5430,4850,4101046,21084332710,00,0.00,N,2,410,
20220411,4860,4680,4940,4665,681563,3281820230,00,0.00,N,2,195,
20220404,4665,4720,4830,4630,559206,2652149160,00,0.00,N,5,-55,
20220328,4720,4900,4900,4650,657624,3124164140,00,0.00,N,5,-170,
20220321,4890,4735,4950,4715,1436775,6975723495,00,0.00,N,2,170,
20220314,4720,4600,4745,4575,649494,3023204105,00,0.00,N,2,125,
20220307,4595,4665,4900,4500,1123195,5214291665,00,0.00,N,5,-70,
20220228,4665,4535,4805,4465,914720,4243320095,00,0.00,N,2,130,
20220221,4535,4435,4595,4300,944468,4231022315,00,0.00,N,2,55,
20220214,4480,4380,4510,4280,564662,2490915720,00,0.00,N,2,35,
20220207,4445,4510,4530,4370,410131,1825512035,00,0.00,N,5,-65,
20220203,4510,4265,4510,4260,326544,1435665630,00,0.00,N,2,285,
20220124,4225,4485,4520,3985,1304569,5450383895,00,0.00,N,5,-310,
20220117,4535,4825,5300,4450,6506341,31882442700,00,0.00,N,5,-305,
20220110,4840,5020,5020,4715,754817,3638427020,00,0.00,N,5,-170,
20220103,5010,5110,5110,4830,946782,4697798945,00,0.00,N,5,-70,
20211227,5080,5130,5240,5060,623887,3203234300,00,0.00,N,5,-40,
20211220,5120,5120,5140,4900,932548,4673160250,00,0.00,N,5,-40,
20211213,5160,5070,5190,4920,995967,5031322595,00,0.00,N,2,100,
20211206,5060,4910,5130,4860,988162,4952417920,00,0.00,N,2,85,
20211129,4975,4810,5100,4500,1296654,6211175850,00,0.00,N,5,-95,
20211122,5070,5380,5490,5070,1092489,5821347915,00,0.00,N,5,-290,
20211115,5360,5230,5810,5170,3188318,17675323770,00,0.00,N,2,150,
20211108,5210,5380,5650,5050,2014921,10831990630,00,0.00,N,5,-170,
20211101,5380,5680,6500,5370,6754431,39470096990,00,0.00,N,5,-300,
20211025,5680,5620,5840,5480,940311,5341765960,00,0.00,N,2,120,
20211018,5560,5680,6250,5440,2205285,12705847480,00,0.00,N,5,-40,
20211012,5600,5340,5920,5200,3372770,19095105570,00,0.00,N,2,200,
20211005,5400,5580,5650,5100,1997614,10711494300,00,0.00,N,5,-340,
20210927,5740,6410,6630,5730,3263396,20229047060,00,0.00,N,5,-650,
20210923,6390,6200,6430,6050,1085204,6737081450,00,0.00,N,2,70,
20210913,6320,6150,6430,6010,1693761,10592167290,00,0.00,N,2,80,
20210906,6240,6440,6580,6070,3348491,21276532990,00,0.00,N,5,-140,
20210830,6380,6150,6580,5870,4360886,27298467700,00,0.00,N,2,260,
20210823,6120,5770,6380,5570,5656146,34212417110,00,0.00,N,2,380,
20210817,5740,6250,6250,5530,3769012,22177259440,00,0.00,N,5,-520,
20210809,6260,6820,7170,6120,8743177,58742057580,00,0.00,N,5,-510,
20210802,6770,6660,6900,6350,8033076,53638448390,00,0.00,N,2,140,
20210726,6630,5720,7370,5720,63084537,430884506360,00,0.00,N,2,870,
20210719,5760,5440,5800,5180,9438121,52232515230,00,0.00,N,2,370,
20210712,5390,4990,5630,4925,9661634,51970288030,00,0.00,N,2,430,