stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,33850,36350,38500,33450,9613786,347502907150,00,0.00,N,5,-3200,
20250217,37050,33900,37100,33250,4658700,165147358450,00,0.00,N,2,3150,
20250210,33900,35150,36900,33700,3825452,134641234650,00,0.00,N,5,-1000,
20250203,34900,31300,35800,31150,3470472,117522574350,00,0.00,N,2,2650,
20250131,32250,33100,34100,31750,887434,28958291150,00,0.00,N,5,-750,
20250120,33000,35500,40300,31100,11365809,414751409750,00,0.00,N,5,-2100,
20250113,35100,35600,36700,34400,3825386,135218486900,00,0.00,N,5,-750,
20250106,35850,39450,40500,35700,7422758,277418178100,00,0.00,N,5,-3300,
20241230,39150,37900,42250,37800,2632530,105167391850,00,0.00,N,2,600,
20241223,38550,39850,41700,37350,4081139,161736110250,00,0.00,N,5,-1150,
20241216,39700,43000,44000,39500,5107902,215280391800,00,0.00,N,5,-3000,
20241209,42700,36500,43600,34000,12140920,493389022000,00,0.00,N,2,5950,
20241202,36750,29400,37900,27200,13677814,463828104000,00,0.00,N,2,7650,
20241125,29100,29400,30950,28800,1858480,55306184300,00,0.00,N,2,200,
20241118,28900,30450,31350,28700,2458497,73629348950,00,0.00,N,5,-2050,
20241111,30950,34100,34650,28450,4746083,147695369150,00,0.00,N,5,-3900,
20241104,34850,30850,35100,30350,4170398,137227481700,00,0.00,N,2,2350,
20241028,32500,30650,34850,30200,3829737,124771592550,00,0.00,N,2,2150,
20241021,30350,31650,33200,29650,2333175,72464183700,00,0.00,N,5,-1150,
20241014,31500,34000,34400,31500,2918243,95617362850,00,0.00,N,5,-2700,
20241007,34200,33750,36150,31800,4419306,151194232050,00,0.00,N,2,650,
20240930,33550,34350,34650,32200,1838885,61677734750,00,0.00,N,5,-500,
20240923,34050,38100,39200,33450,4035605,142318277900,00,0.00,N,5,-3950,
20240919,38000,36050,38200,34150,2384076,88277844650,00,0.00,N,2,2150,
20240909,35850,30450,36050,30450,5320395,181103584050,00,0.00,N,2,5050,
20240902,30800,31000,32500,28500,4311816,133067357150,00,0.00,N,2,1250,
20240826,29550,30100,31200,27900,3370422,99192241100,00,0.00,N,5,-250,
20240819,29800,32000,32700,28900,3485395,107574877350,00,0.00,N,5,-2500,
20240812,32300,36850,37450,29550,8837740,284620956050,00,0.00,N,5,-4650,
20240805,36950,30550,37000,26000,6482513,208581901700,00,0.00,N,2,4600,
20240729,32350,34600,38500,31850,5738340,203294806500,00,0.00,N,5,-2100,
20240722,34450,37850,39850,34100,8390363,314010349400,00,0.00,N,5,-3400,
20240715,37850,31850,38100,29650,11976102,415018298600,00,0.00,N,2,6000,
20240708,31850,29450,32800,29450,4689244,146871904700,00,0.00,N,2,2400,
20240701,29450,32000,32550,28600,6089018,182771355750,00,0.00,N,5,-2450,
20240624,31900,34750,34750,31450,5696022,187246627200,00,0.00,N,5,-2600,
20240617,34500,37200,40000,33800,7105696,257664327350,00,0.00,N,5,-3100,
20240610,37600,34100,39000,33050,9219708,333677613500,00,0.00,N,2,2950,
20240603,34650,33000,36100,31650,9723717,331655766300,00,0.00,N,2,2750,
20240527,31900,27450,32850,26250,12054197,360528017300,00,0.00,N,2,4900,
20240520,27000,26300,28900,25500,8590484,234997933600,00,0.00,N,2,400,
20240513,26600,25100,28600,23400,18422236,478888328550,00,0.00,N,2,1200,
20240507,25400,21400,25900,20800,9328501,218894349900,00,0.00,N,2,4000,
20240429,21400,21900,23400,20950,4982461,109198967250,00,0.00,N,5,-300,
20240422,21700,21150,23100,20600,7564186,164496939650,00,0.00,N,2,800,
20240415,20900,20400,21600,18360,5710185,114154121900,00,0.00,N,2,150,
20240408,20750,20800,21050,19090,4913789,98723675380,00,0.00,N,5,-300,
20240401,21050,18280,22350,18060,12764972,262652670230,00,0.00,N,2,2950,
20240325,18100,16120,18910,16090,6653063,117447316650,00,0.00,N,2,2020,
20240318,16080,16160,17910,15660,4223985,70142878360,00,0.00,N,5,-90,
20240311,16170,15280,17260,14900,3714429,60381098810,00,0.00,N,2,720,
20240304,15450,15600,15990,14890,5154885,79642496240,00,0.00,N,5,-1170,
20240226,16620,18180,18330,15920,4492583,75399950980,00,0.00,N,5,-1440,
20240219,18060,17580,18840,16860,4504952,80415111260,00,0.00,N,2,560,
20240213,17500,15610,18950,15510,5444092,96876127410,00,0.00,N,2,1920,
20240205,15580,15600,16300,15280,1552570,24489015360,00,0.00,N,5,-20,
20240129,15600,16770,17770,15470,3300605,54404590360,00,0.00,N,5,-1140,
20240122,16740,15690,17850,15190,4454826,75114071410,00,0.00,N,2,950,
20240115,15790,16760,16780,14800,3532931,54999174260,00,0.00,N,5,-960,
20240108,16750,15300,17000,15290,5415221,87149931250,00,0.00,N,2,1500,
20240102,15250,16550,17520,11650,14673879,218404482940,00,0.00,N,5,-1070,
20231226,16320,16680,17000,15900,1737547,28277385450,00,0.00,N,5,-350,
20231218,16670,15900,17530,15900,3794764,64103151750,00,0.00,N,2,890,
20231211,15780,16670,17280,15480,3358592,54047600180,00,0.00,N,5,-890,
20231204,16670,15850,16920,15150,5760827,92857802730,00,0.00,N,2,810,
20231127,15860,18130,18440,15800,8481326,146356268320,00,0.00,N,5,-2070,
20231120,17930,20800,21350,17550,7505298,142572579930,00,0.00,N,5,-2870,
20231113,20800,19550,21850,17880,5456143,109153027840,00,0.00,N,2,1260,
20231106,19540,19650,20750,18410,7537816,147420206450,00,0.00,N,5,-310,
20231030,19850,16890,20100,16460,4787006,86806920330,00,0.00,N,2,2960,
20231023,16890,16900,18920,16700,2996287,53196762720,00,0.00,N,5,-220,
20231016,17110,17500,19600,16190,4273382,77090312370,00,0.00,N,5,-540,
20231010,17650,16200,18420,15800,3850658,66175152280,00,0.00,N,2,1530,
20231004,16120,20100,20200,15910,5165836,88597894360,00,0.00,N,5,-4180,
20230925,20300,19280,20900,18850,2754032,54671950860,00,0.00,N,2,990,
20230918,19310,16320,19650,16020,7950721,145947065320,00,0.00,N,2,3360,
20230911,15950,15580,17550,15310,7156865,116283830220,00,0.00,N,2,850,
20230904,15100,14110,15200,13520,5947769,86238881880,00,0.00,N,2,1020,
20230828,14080,12140,14180,11300,6824423,86825159780,00,0.00,N,2,2250,
20230821,11830,10590,12330,10330,5542110,63623644340,00,0.00,N,2,1080,
20230814,10750,10910,11980,10010,8991589,99715346170,00,0.00,N,2,90,
20230807,10660,9910,10980,9380,11136114,113890704580,00,0.00,N,2,740,
20230731,9920,8750,10210,8490,8695789,83244302350,00,0.00,N,2,1220,
20230724,8700,8830,9250,7990,3936809,33759594980,00,0.00,N,5,-130,
20230717,8830,8750,9080,8360,4186779,36654572100,00,0.00,N,2,120,
20230710,8710,9400,9800,8570,6850809,62938932160,00,0.00,N,5,-550,
20230703,9260,9900,10450,9080,6776916,66284121230,00,0.00,N,5,-570,
20230626,9830,9500,9900,8970,7744310,73201144620,00,0.00,N,2,520,
20230619,9310,8190,9800,7810,15234700,136974038380,00,0.00,N,2,1200,
20230612,8110,7180,8150,6750,10001325,74700423890,00,0.00,N,2,890,
20230605,7220,7090,7390,6690,4563907,32536048530,00,0.00,N,2,80,
20230530,7140,6320,7250,6220,6529578,44208646610,00,0.00,N,2,850,
20230522,6290,6240,6490,6020,2084081,13067882310,00,0.00,N,2,60,
20230515,6230,6140,6330,6010,1277590,7932692400,00,0.00,N,2,90,
20230508,6140,6080,6260,5880,640088,3902837190,00,0.00,N,2,130,
20230502,6010,5810,6250,5810,513852,3109489590,00,0.00,N,2,180,
20230424,5830,6270,6350,5720,1310415,7825878400,00,0.00,N,5,-340,
20230417,6170,6600,7080,6040,5520616,36082981350,00,0.00,N,5,-390,
20230410,6560,6440,6920,6160,3735505,24619227220,00,0.00,N,2,120,
20230403,6440,6200,6840,6050,6663912,43216644430,00,0.00,N,2,310,
20230327,6130,5650,6590,5580,10463388,64082954330,00,0.00,N,2,500,
20230320,5630,5260,5750,5250,1862352,10129883440,00,0.00,N,2,310,
20230313,5320,5400,5490,5050,1901782,10055531510,00,0.00,N,5,-120,
20230306,5440,5600,5730,5380,1043907,5790325180,00,0.00,N,5,-130,
20230227,5570,5380,5600,5310,383520,2093474220,00,0.00,N,2,120,
20230220,5450,5560,5760,5400,517948,2855138670,00,0.00,N,5,-110,
20230213,5560,5820,5860,5470,652898,3656934230,00,0.00,N,5,-250,
20230206,5810,5860,5870,5690,774280,4465934640,00,0.00,N,5,-70,
20230130,5880,5670,5900,5540,750468,4307731260,00,0.00,N,2,210,
20230125,5670,5600,5730,5590,502836,2844528290,00,0.00,N,2,40,
20230116,5630,5350,5640,5290,930639,5095387960,00,0.00,N,2,280,
20230109,5350,5140,5420,5140,522107,2766775380,00,0.00,N,2,210,
20230102,5140,5230,5260,5080,489941,2529735640,00,0.00,N,5,-110,
20221226,5250,5150,5300,5070,621668,3230183680,00,0.00,N,2,70,
20221219,5180,5240,5330,5110,638515,3336801980,00,0.00,N,5,-120,
20221212,5300,5600,5860,5100,2856851,15925512770,00,0.00,N,5,-160,
20221205,5460,5480,5600,5360,750838,4111875630,00,0.00,N,5,-10,
20221128,5470,5530,5700,5410,1033778,5711258810,00,0.00,N,5,-70,
20221121,5540,5450,5680,5260,647808,3558720680,00,0.00,N,2,100,
20221114,5440,5400,5610,5370,480096,2636474010,00,0.00,N,2,10,
20221107,5430,5280,5560,5240,743865,4016351020,00,0.00,N,2,150,
20221031,5280,5130,5300,5030,219518,1139220130,00,0.00,N,2,180,
20221024,5100,5270,5370,5100,284701,1486544740,00,0.00,N,5,-160,
20221017,5260,4950,5400,4935,647607,3387577590,00,0.00,N,2,250,
20221011,5010,4970,5120,4795,316219,1560303995,00,0.00,N,5,-30,
20221004,5040,4925,5080,4855,191348,949862230,00,0.00,N,2,115,
20220926,4925,5020,5080,4565,710875,3442169995,00,0.00,N,5,-175,
20220919,5100,5190,5260,5050,322775,1661795850,00,0.00,N,5,-90,
20220913,5190,5120,5270,5060,204310,1057371500,00,0.00,N,2,120,
20220905,5070,5140,5170,5020,240284,1220892050,00,0.00,N,5,-120,
20220829,5190,5210,5310,5110,400232,2083517330,00,0.00,N,5,-210,
20220822,5400,5280,5650,5100,1770777,9503107560,00,0.00,N,2,70,
20220816,5330,5550,5610,5290,505629,2730324270,00,0.00,N,5,-220,
20220808,5550,5550,5630,5330,672843,3672346700,00,0.00,N,2,20,
20220801,5530,5410,5930,5320,2031159,11265353350,00,0.00,N,2,120,
20220725,5410,5230,5720,5200,467661,2540780060,00,0.00,N,2,180,
20220718,5230,5220,5390,5180,272329,1428554420,00,0.00,N,2,60,
20220711,5170,5290,5320,5080,226012,1170658380,00,0.00,N,5,-100,
20220704,5270,5390,5460,5120,468319,2460580650,00,0.00,N,5,-200,
20220627,5470,5520,5730,5330,484966,2693782970,00,0.00,N,5,-50,
20220620,5520,5580,5700,5010,2295287,12338376190,00,0.00,N,5,-110,
20220613,5630,6040,6410,5360,1561299,9028423760,00,0.00,N,5,-550,
20220607,6180,6450,6480,6100,454354,2840874770,00,0.00,N,5,-270,
20220530,6450,6330,6470,6280,318497,2030379890,00,0.00,N,2,200,
20220523,6250,6650,6650,6250,526457,3372664440,00,0.00,N,5,-400,
20220516,6650,6800,6900,6440,413281,2745894960,00,0.00,N,5,-150,
20220509,6800,6870,7000,6290,825603,5568764130,00,0.00,N,5,-90,
20220502,6890,6960,7090,6820,440607,3075631520,00,0.00,N,5,-110,
20220425,7000,7070,7290,6820,959182,6719879930,00,0.00,N,5,-170,
20220418,7170,7130,7340,7070,956740,6892910530,00,0.00,N,2,60,
20220411,7110,6840,7590,6760,4555356,33049726150,00,0.00,N,2,270,
20220404,6840,6940,7250,6710,876399,6111305340,00,0.00,N,5,-20,
20220328,6860,6670,6940,6590,633140,4276120980,00,0.00,N,2,230,
20220321,6630,6730,6770,6620,324887,2172231830,00,0.00,N,5,-90,
20220314,6720,6820,7030,6390,722775,4804503410,00,0.00,N,5,-70,
20220307,6790,6960,6960,6600,386098,2604119710,00,0.00,N,5,-230,
20220228,7020,7100,7360,6960,620125,4410248250,00,0.00,N,5,-80,
20220221,7100,6950,7180,6790,650676,4526853820,00,0.00,N,2,60,
20220214,7040,6870,7090,6650,807095,5552698880,00,0.00,N,2,40,
20220207,7000,6900,7200,6820,665696,4678975840,00,0.00,N,2,100,
20220203,6900,6750,6930,6630,328432,2237812650,00,0.00,N,2,260,
20220124,6640,6700,6700,6180,721438,4649279780,00,0.00,N,5,-70,
20220117,6710,6710,6760,6270,770245,5021939700,00,0.00,N,5,-30,
20220110,6740,7060,7090,6660,575218,3940787520,00,0.00,N,5,-330,
20220103,7070,7170,7220,6900,786965,5561034980,00,0.00,N,5,-80,
20211227,7150,7220,7310,7070,838275,5991098050,00,0.00,N,5,-120,
20211220,7270,7300,7360,7110,744158,5376847590,00,0.00,N,5,-60,
20211213,7330,7610,7650,7210,520753,3841953850,00,0.00,N,5,-280,
20211206,7610,7410,7720,7310,683972,5159092680,00,0.00,N,2,190,
20211129,7420,7460,7660,7090,1498927,11050256020,00,0.00,N,5,-320,
20211122,7740,8250,8310,7700,1061846,8457460970,00,0.00,N,5,-490,
20211115,8230,8510,8550,8060,1496358,12387710690,00,0.00,N,5,-250,
20211108,8480,8170,8730,8020,2311911,19411561140,00,0.00,N,2,250,
20211101,8230,7950,8490,7950,1593931,13180741900,00,0.00,N,2,280,
20211025,7950,8060,8210,7930,619345,5003177400,00,0.00,N,5,-140,
20211018,8090,8100,8370,8000,790555,6472699110,00,0.00,N,2,40,
20211012,8050,7910,8130,7880,577919,4617015830,00,0.00,N,2,30,
20211005,8020,8130,8370,7970,1006562,8164216200,00,0.00,N,5,-160,
20210927,8180,8290,8290,7900,1171221,9462585850,00,0.00,N,5,-50,
20210923,8230,8600,8600,8190,430234,3591344190,00,0.00,N,5,-10,
20210913,8240,8400,8480,8190,701900,5828720460,00,0.00,N,5,-190,
20210906,8430,8650,8670,8320,816007,6934357310,00,0.00,N,5,-170,
20210830,8600,8430,8720,8420,1082050,9294184010,00,0.00,N,2,180,
20210823,8420,8420,8590,8280,813170,6836967030,00,0.00,N,5,-10,
20210817,8430,8860,8870,8160,1645710,13953256970,00,0.00,N,5,-430,
20210809,8860,8790,9100,8500,2433617,21726687950,00,0.00,N,2,120,
20210802,8740,8710,9050,8310,2644963,22927183270,00,0.00,N,3,0,
20210726,8740,8960,8990,8670,1102636,9704697540,00,0.00,N,5,-170,
20210719,8910,8850,9030,8580,1536835,13624830880,00,0.00,N,2,40,
20210712,8870,8810,8980,8500,1356278,11971574430,00,0.00,N,2,70,