stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5170,5380,5740,5140,1055935,5776041920,00,0.00,N,5,-220,
20250217,5390,5250,5700,5220,1093918,5970202740,00,0.00,N,2,110,
20250210,5280,5400,5730,5080,1475950,8007316530,00,0.00,N,5,-30,
20250203,5310,5460,5900,4900,4140662,22601058710,00,0.00,N,5,-370,
20250131,5680,5450,5920,5420,1755302,9892946050,00,0.00,N,2,160,
20250120,5520,4500,6640,4365,10455923,58637013585,00,0.00,N,2,1040,
20250113,4480,4605,4690,4480,128998,585303590,00,0.00,N,5,-130,
20250106,4610,4640,4775,4530,104573,482439365,00,0.00,N,2,30,
20241230,4580,4630,4630,4455,89691,406704960,00,0.00,N,5,-45,
20241223,4625,4675,4975,4500,179668,840012085,00,0.00,N,5,-165,
20241216,4790,4790,4915,4625,161079,762292200,00,0.00,N,2,25,
20241209,4765,4330,4830,4025,305101,1365970000,00,0.00,N,2,315,
20241202,4450,4950,4970,4450,248454,1170770960,00,0.00,N,5,-490,
20241125,4940,5020,5240,4935,199039,1011878030,00,0.00,N,5,-70,
20241118,5010,5000,5290,4970,260278,1335738880,00,0.00,N,5,-50,
20241111,5060,5480,5480,4930,410031,2130399970,00,0.00,N,5,-340,
20241104,5400,6950,7490,5040,2278498,13305232620,00,0.00,N,5,-1500,
20241028,6900,6780,7250,6730,907913,6379085230,00,0.00,N,2,190,
20241021,6710,6800,7080,6600,334912,2252918220,00,0.00,N,5,-110,
20241014,6820,7200,7770,6700,785454,5534911420,00,0.00,N,5,-320,
20241007,7140,7340,7770,7110,391857,2915915590,00,0.00,N,5,-260,
20240930,7400,7960,8480,7400,666659,5268566900,00,0.00,N,5,-630,
20240923,8030,7760,8490,7500,3007795,24245852090,00,0.00,N,2,260,
20240919,7770,6500,8170,6150,6721973,49410343970,00,0.00,N,2,1440,
20240909,6330,5950,6350,5940,238027,1460678400,00,0.00,N,2,260,
20240902,6070,6250,6700,5880,783516,4905330810,00,0.00,N,5,-170,
20240826,6240,6620,6700,6200,468768,3006323660,00,0.00,N,5,-420,
20240819,6660,6880,6950,6500,679168,4576092280,00,0.00,N,5,-220,
20240812,6880,7680,7880,6860,3672865,27335876470,00,0.00,N,5,-870,
20240805,7750,6380,8460,6010,9021007,69192698670,00,0.00,N,2,1040,
20240729,6710,7080,7600,6560,3059954,21941716580,00,0.00,N,5,-360,
20240722,7070,6900,8270,6600,12719795,96391670230,00,0.00,N,2,40,
20240715,7030,6880,7150,6280,3907751,26614592610,00,0.00,N,2,150,
20240708,6880,6410,8950,6260,21379490,167533867670,00,0.00,N,2,740,
20240701,6140,6360,6870,5890,6292058,39557869570,00,0.00,N,5,-290,
20240624,6430,6180,7060,5750,16378214,105733697140,00,0.00,N,2,240,
20240617,6190,6300,7800,5860,33270302,225456534470,00,0.00,N,2,100,
20240610,6090,4495,6090,4310,12840406,70608349860,00,0.00,N,2,1490,
20240603,4600,4425,5080,3990,5778666,27326321925,00,0.00,N,2,265,
20240527,4335,4750,5050,4260,2721902,12798142370,00,0.00,N,5,-395,
20240520,4730,4660,5280,4195,13131531,63588401005,00,0.00,N,2,310,
20240513,4420,3570,5050,3480,17553007,79984678840,00,0.00,N,2,905,
20240507,3515,3390,3530,3390,93746,323231070,00,0.00,N,2,105,
20240429,3410,3465,3480,3385,53317,183436765,00,0.00,N,5,-55,
20240422,3465,3355,3475,3330,48133,164672430,00,0.00,N,2,115,
20240415,3350,3370,3385,3285,71944,239674260,00,0.00,N,5,-15,
20240408,3365,3450,3490,3320,117448,395431990,00,0.00,N,5,-75,
20240401,3440,3505,3555,3405,67234,234180885,00,0.00,N,5,-70,
20240325,3510,3545,3580,3490,59013,208306970,00,0.00,N,5,-25,
20240318,3535,3505,3575,3495,58878,207355985,00,0.00,N,5,-10,
20240311,3545,3495,3570,3460,77393,269914920,00,0.00,N,2,55,
20240304,3490,3540,3585,3470,109683,385897860,00,0.00,N,5,-55,
20240226,3545,3665,3665,3535,78307,279370250,00,0.00,N,5,-100,
20240219,3645,3640,3780,3620,84171,311509770,00,0.00,N,5,-25,
20240213,3670,3730,3770,3640,100218,368806940,00,0.00,N,5,-80,
20240205,3750,3780,3875,3695,198084,750888145,00,0.00,N,5,-15,
20240129,3765,3630,3765,3485,170952,620942100,00,0.00,N,2,170,
20240122,3595,3530,3640,3440,99041,349208005,00,0.00,N,2,85,
20240115,3510,3685,3725,3380,206834,730779755,00,0.00,N,5,-205,
20240108,3715,3660,3745,3660,75701,280239270,00,0.00,N,2,35,
20240102,3680,3705,3760,3650,70361,260837615,00,0.00,N,5,-25,
20231226,3705,3760,3760,3665,295652,1099484505,00,0.00,N,5,-55,
20231218,3760,3720,3795,3655,136496,508295305,00,0.00,N,2,40,
20231211,3720,3650,3750,3620,159246,586862065,00,0.00,N,2,70,
20231204,3650,3610,3655,3525,92176,330189510,00,0.00,N,2,45,
20231127,3605,3720,3740,3600,110148,401707050,00,0.00,N,5,-115,
20231120,3720,3610,3850,3495,228874,849247490,00,0.00,N,2,135,
20231113,3585,3610,3665,3465,94974,339254795,00,0.00,N,5,-25,
20231106,3610,3710,3800,3560,146457,540087825,00,0.00,N,5,-100,
20231030,3710,3450,3830,3450,249955,915888325,00,0.00,N,2,180,
20231023,3530,3405,3680,3400,190058,671989245,00,0.00,N,2,20,
20231016,3510,3705,3745,3425,138185,495920800,00,0.00,N,5,-240,
20231010,3750,3645,3775,3595,112827,415851785,00,0.00,N,2,90,
20231004,3660,3800,3800,3555,245432,894007435,00,0.00,N,5,-140,
20230925,3800,3880,3960,3700,557405,2096871620,00,0.00,N,5,-120,
20230918,3920,4075,4095,3870,254472,1010738315,00,0.00,N,5,-150,
20230911,4070,4295,4335,3945,507268,2069253275,00,0.00,N,5,-270,
20230904,4340,4400,4425,4210,405415,1748016930,00,0.00,N,5,-45,
20230828,4385,4590,4790,4315,1796474,8178968565,00,0.00,N,5,-185,
20230821,4570,4080,5960,4070,16988026,87370234090,00,0.00,N,2,490,
20230814,4080,4265,4295,3915,224268,907878905,00,0.00,N,5,-235,
20230807,4315,4245,4375,4210,186920,800778140,00,0.00,N,2,70,
20230731,4245,4270,4395,4140,163737,697291600,00,0.00,N,5,-25,
20230724,4270,4595,4640,3935,469169,1952996780,00,0.00,N,5,-370,
20230717,4640,4700,4790,4600,98299,461381355,00,0.00,N,5,-50,
20230710,4690,4635,4765,4605,102591,481174695,00,0.00,N,2,20,
20230703,4670,4990,5240,4640,310939,1527262015,00,0.00,N,5,-300,
20230626,4970,5230,5250,4885,472837,2382108230,00,0.00,N,5,-260,
20230619,5230,5660,5720,5160,653558,3545999680,00,0.00,N,5,-420,
20230612,5650,5810,5950,5500,2445126,14195475660,00,0.00,N,5,-100,
20230605,5750,5440,6180,5430,2862746,16962619800,00,0.00,N,2,290,
20230530,5460,5400,5730,5330,292534,1601847090,00,0.00,N,3,0,
20230522,5460,5620,6140,5390,1989327,11513454160,00,0.00,N,5,-150,
20230515,5610,5580,5650,5260,580452,3167159610,00,0.00,N,2,20,
20230508,5590,5450,5720,5390,1037679,5760281310,00,0.00,N,2,140,
20230502,5450,5320,5450,5260,149421,798731450,00,0.00,N,2,100,
20230424,5350,5390,5490,5110,471564,2514343170,00,0.00,N,5,-40,
20230417,5390,5240,5500,5180,563754,3007682560,00,0.00,N,2,140,
20230410,5250,5250,5270,5100,210131,1089472210,00,0.00,N,5,-30,
20230403,5280,5400,5540,5220,252168,1356781050,00,0.00,N,5,-150,
20230327,5430,5100,5540,4975,302988,1610840155,00,0.00,N,2,320,
20230320,5110,5380,5400,4980,205078,1061233255,00,0.00,N,5,-240,
20230313,5350,5260,5370,5060,233005,1211590250,00,0.00,N,2,30,
20230306,5320,5680,5700,5250,266865,1460205340,00,0.00,N,5,-360,
20230227,5680,5590,5840,5390,358892,2016968600,00,0.00,N,2,90,
20230220,5590,5560,5720,5450,467773,2621166270,00,0.00,N,5,-20,
20230213,5610,5720,6020,5510,1433597,8304448830,00,0.00,N,5,-150,
20230206,5760,5390,5760,5330,1175668,6529869830,00,0.00,N,2,350,
20230130,5410,5270,5660,5240,1346378,7359862890,00,0.00,N,2,100,
20230125,5310,5090,5440,5050,711203,3706491830,00,0.00,N,2,260,
20230116,5050,5040,5170,4985,825060,4173572860,00,0.00,N,2,20,
20230109,5030,4640,5760,4640,10807066,57251926845,00,0.00,N,2,395,
20230102,4635,4530,4675,4435,234051,1063987420,00,0.00,N,2,110,
20221226,4525,4640,5030,4510,847340,4012963035,00,0.00,N,5,-150,
20221219,4675,4795,4840,4605,190166,895378290,00,0.00,N,5,-125,
20221212,4800,5030,5200,4600,530778,2600805810,00,0.00,N,5,-80,
20221205,4880,4860,4930,4760,217153,1049151870,00,0.00,N,2,20,
20221128,4860,4800,4910,4665,253228,1215844710,00,0.00,N,2,65,
20221121,4795,4870,4870,4655,110986,528881920,00,0.00,N,5,-50,
20221114,4845,4935,4990,4720,184539,904361015,00,0.00,N,5,-30,
20221107,4875,4640,4975,4640,273021,1318728360,00,0.00,N,2,240,
20221031,4635,4675,4845,4575,277959,1304663190,00,0.00,N,2,35,
20221024,4600,4590,4730,4550,160469,738885885,00,0.00,N,2,50,
20221017,4550,4440,4780,4400,174899,810817960,00,0.00,N,5,-5,
20221011,4555,4800,4810,4420,224034,1021609440,00,0.00,N,5,-310,
20221004,4865,4715,5000,4690,265786,1283242815,00,0.00,N,2,195,
20220926,4670,5220,5380,4515,841623,4057805160,00,0.00,N,5,-720,
20220919,5390,5310,5850,5220,1328914,7370773320,00,0.00,N,2,120,
20220913,5270,5350,6040,5100,2116293,11881962660,00,0.00,N,5,-40,
20220905,5310,5220,5400,5130,254411,1335183810,00,0.00,N,3,0,
20220829,5310,5820,5850,5300,601964,3358226700,00,0.00,N,5,-700,
20220822,6010,6140,6180,5710,1318460,7876385530,00,0.00,N,5,-130,
20220816,6140,5870,6200,5810,1297136,7837944340,00,0.00,N,2,270,
20220808,5870,5780,5970,5670,701635,4091699890,00,0.00,N,2,120,
20220801,5750,5710,6300,5390,7665618,45762782570,00,0.00,N,2,20,
20220725,5730,5800,5930,5600,2561894,14770547530,00,0.00,N,5,-220,
20220718,5950,4925,6430,4820,9314937,55669585050,00,0.00,N,2,1040,
20220711,4910,5140,5200,4800,255806,1272273925,00,0.00,N,5,-250,
20220704,5160,4945,5160,4615,273277,1362022075,00,0.00,N,2,200,
20220627,4960,4785,5250,4785,364241,1838893875,00,0.00,N,2,190,
20220620,4770,5510,5530,4530,915204,4562554235,00,0.00,N,5,-690,
20220613,5460,5830,5990,5320,879156,4928364440,00,0.00,N,5,-490,
20220607,5950,6170,6480,5880,661746,4051112390,00,0.00,N,5,-220,
20220530,6170,6240,6550,6170,737093,4665217520,00,0.00,N,5,-60,
20220523,6230,6500,6500,6020,1009416,6283741430,00,0.00,N,5,-380,
20220516,6610,5960,6930,5950,6991180,45936720900,00,0.00,N,2,730,
20220509,5880,6320,6470,5760,1429210,8694959520,00,0.00,N,5,-470,
20220502,6350,6790,7310,6330,2925311,20336924490,00,0.00,N,5,-480,
20220425,6830,6920,9240,6820,31559373,251445674210,00,0.00,N,5,-40,
20220418,6870,6740,7680,6610,15974309,113527187450,00,0.00,N,2,200,
20220411,6670,6050,6750,5950,3020492,19499509220,00,0.00,N,2,550,
20220404,6120,6370,6590,6010,2247762,14263478430,00,0.00,N,5,-230,
20220328,6350,6740,7490,6210,9545110,65961979190,00,0.00,N,5,-410,
20220321,6760,6080,7890,6000,26710287,195417444170,00,0.00,N,2,710,
20220314,6050,6200,6550,5860,2940552,18124013950,00,0.00,N,5,-60,
20220307,6110,6400,6490,5830,2728090,16926630710,00,0.00,N,5,-90,
20220228,6200,5430,6720,5400,19789934,125320722110,00,0.00,N,2,770,
20220221,5430,5540,5540,5310,216451,1176313270,00,0.00,N,5,-110,
20220214,5540,5370,5650,5210,335105,1818455330,00,0.00,N,2,110,
20220207,5430,5400,5630,5290,263130,1447434920,00,0.00,N,2,30,
20220203,5400,5170,5430,5120,96170,509550330,00,0.00,N,2,250,
20220124,5150,5320,5460,4900,334553,1715094240,00,0.00,N,5,-250,
20220117,5400,5860,5860,5290,360797,1983121260,00,0.00,N,5,-340,
20220110,5740,5670,5890,5610,747485,4304468570,00,0.00,N,2,70,
20220103,5670,5540,5750,5500,517331,2911451990,00,0.00,N,2,120,
20211227,5550,5350,5860,5250,1093490,6096512210,00,0.00,N,2,150,
20211220,5400,5460,5820,5300,758650,4161278060,00,0.00,N,5,-90,
20211213,5490,5490,5690,5420,651470,3607734630,00,0.00,N,5,-30,
20211206,5520,5420,5550,5250,1593150,8573077250,00,0.00,N,2,120,
20211129,5400,5000,6080,4820,8902919,51276576655,00,0.00,N,2,200,
20211122,5200,5180,5340,5150,203566,1066266190,00,0.00,N,5,-30,
20211115,5230,5050,5400,5020,299394,1561730740,00,0.00,N,2,180,
20211108,5050,5080,5090,4845,205629,1019116500,00,0.00,N,5,-30,
20211101,5080,5200,5240,4990,233353,1196713745,00,0.00,N,5,-140,
20211025,5220,5360,5360,5170,148435,782281310,00,0.00,N,5,-130,
20211018,5350,5380,5500,5280,269681,1448300700,00,0.00,N,5,-20,
20211012,5370,5050,5750,4910,710469,3823725770,00,0.00,N,2,270,
20211005,5100,5110,5160,4860,251667,1260313100,00,0.00,N,5,-80,
20210927,5180,5450,5540,5120,283671,1502012160,00,0.00,N,5,-270,
20210923,5450,5500,5530,5390,80269,437602900,00,0.00,N,5,-110,
20210913,5560,5770,5810,5530,258570,1455897170,00,0.00,N,5,-200,
20210906,5760,5850,5880,5590,288390,1644823690,00,0.00,N,5,-90,
20210830,5850,5800,5860,5650,199647,1146732280,00,0.00,N,2,60,
20210823,5790,5240,6280,5200,604058,3470778380,00,0.00,N,2,500,
20210817,5290,6000,6170,5220,584815,3293915480,00,0.00,N,5,-750,
20210809,6040,6390,6390,5830,629445,3856850090,00,0.00,N,5,-350,
20210802,6390,6230,6580,6220,564241,3603301740,00,0.00,N,2,140,
20210726,6250,6500,6530,6240,706183,4508010440,00,0.00,N,5,-230,
20210719,6480,6840,6900,6460,1587235,10631183750,00,0.00,N,5,-360,
20210712,6840,6760,6930,6590,2276413,15398837270,00,0.00,N,2,120,