stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2075,2035,2105,1990,286601,585762906,00,0.00,N,2,65,
20250217,2010,2045,2045,1990,83137,166410984,00,0.00,N,5,-20,
20250210,2030,2060,2065,1999,65372,132542254,00,0.00,N,5,-15,
20250203,2045,2075,2075,2010,65403,132828845,00,0.00,N,5,-10,
20250131,2055,2055,2075,2045,11213,23049595,00,0.00,N,3,0,
20250120,2055,2060,2095,2020,62345,126884145,00,0.00,N,2,25,
20250113,2030,2065,2070,2020,34030,69374355,00,0.00,N,5,-30,
20250106,2060,2040,2080,2035,56384,115500505,00,0.00,N,2,20,
20241230,2040,2050,2065,2015,117108,237657420,00,0.00,N,5,-10,
20241223,2050,2130,2170,2050,169088,355200730,00,0.00,N,5,-80,
20241216,2130,2235,2255,2110,103331,224014290,00,0.00,N,5,-105,
20241209,2235,2200,2345,2100,276159,610306040,00,0.00,N,2,50,
20241202,2185,2240,2275,2155,107401,236562060,00,0.00,N,5,-55,
20241125,2240,2340,2450,2205,625875,1463537565,00,0.00,N,5,-105,
20241118,2345,2235,2430,2115,2401998,5508082985,00,0.00,N,2,110,
20241111,2235,2370,2450,2230,975444,2286724960,00,0.00,N,5,-75,
20241104,2310,2155,2350,2155,327267,735564105,00,0.00,N,2,130,
20241028,2180,2190,2200,2120,116300,251596335,00,0.00,N,2,30,
20241021,2150,2200,2230,2120,123125,267659935,00,0.00,N,5,-50,
20241014,2200,2180,2250,2150,357873,791639445,00,0.00,N,2,20,
20241007,2180,2165,2215,2130,290257,630047335,00,0.00,N,2,15,
20240930,2165,2165,2170,2105,111571,238971755,00,0.00,N,3,0,
20240923,2165,2235,2235,2130,212956,460596235,00,0.00,N,5,-40,
20240919,2205,2260,2260,2140,120883,265003910,00,0.00,N,5,-55,
20240909,2260,2260,2330,2235,248452,566688440,00,0.00,N,5,-10,
20240902,2270,2350,2350,2215,269080,611818220,00,0.00,N,5,-30,
20240826,2300,2390,2480,2270,368547,869510890,00,0.00,N,5,-95,
20240819,2395,2120,2505,2105,1151400,2664015930,00,0.00,N,2,270,
20240812,2125,2015,2140,2015,522284,1090555550,00,0.00,N,2,90,
20240805,2035,2005,2040,1900,452125,906978468,00,0.00,N,2,15,
20240729,2020,2035,2095,2000,204174,413878285,00,0.00,N,5,-10,
20240722,2030,2020,2045,2005,126346,255836735,00,0.00,N,5,-5,
20240715,2035,1999,2035,1985,359175,717128623,00,0.00,N,2,37,
20240708,1998,2030,2045,1988,146906,294722815,00,0.00,N,5,-52,
20240701,2050,2020,2055,1999,150705,304466158,00,0.00,N,2,10,
20240624,2040,2050,2055,2020,104906,213571405,00,0.00,N,5,-10,
20240617,2050,2095,2095,2040,208323,427752785,00,0.00,N,5,-40,
20240610,2090,2055,2095,2040,99527,205659380,00,0.00,N,2,25,
20240603,2065,2045,2100,2025,177389,364992835,00,0.00,N,2,35,
20240527,2030,2065,2095,2000,186140,379972045,00,0.00,N,5,-40,
20240520,2070,2080,2110,2050,78566,162135080,00,0.00,N,5,-10,
20240513,2080,2130,2150,2055,273927,571807870,00,0.00,N,5,-50,
20240507,2130,2040,2175,2030,387685,814195105,00,0.00,N,2,90,
20240429,2040,2055,2085,2040,70253,144269515,00,0.00,N,5,-15,
20240422,2055,2025,2100,2025,76563,156860465,00,0.00,N,2,10,
20240415,2045,2090,2090,2015,110025,224527655,00,0.00,N,5,-35,
20240408,2080,2080,2095,2040,56120,115988075,00,0.00,N,3,0,
20240401,2080,2060,2110,2020,129440,267175850,00,0.00,N,2,20,
20240325,2060,2065,2085,2015,173907,355373745,00,0.00,N,5,-5,
20240318,2065,2025,2100,2020,137197,282121420,00,0.00,N,2,40,
20240311,2025,2120,2255,2005,753577,1589859325,00,0.00,N,5,-65,
20240304,2090,2080,2175,2055,235245,494312330,00,0.00,N,5,-10,
20240226,2100,2100,2150,2060,256591,539556190,00,0.00,N,5,-15,
20240219,2115,2080,2140,2060,179063,374039115,00,0.00,N,2,15,
20240213,2100,2120,2155,2080,239249,502859240,00,0.00,N,3,0,
20240205,2100,2050,2135,2050,281485,589493280,00,0.00,N,5,-30,
20240129,2130,2070,2150,2050,188987,395401290,00,0.00,N,2,60,
20240122,2070,2085,2200,2030,449641,952090780,00,0.00,N,5,-20,
20240115,2090,2040,2180,2000,616507,1314707950,00,0.00,N,2,30,
20240108,2060,2120,2140,1977,147409,302098019,00,0.00,N,5,-60,
20240102,2120,2090,2140,2020,103029,215162660,00,0.00,N,2,30,
20231226,2090,2155,2180,2065,134771,286143320,00,0.00,N,5,-65,
20231218,2155,2020,2185,2015,238910,498545770,00,0.00,N,2,135,
20231211,2020,2030,2300,2010,634936,1343720420,00,0.00,N,5,-30,
20231204,2050,2060,2060,2000,87977,178054580,00,0.00,N,5,-10,
20231127,2060,2115,2130,2020,95464,197778125,00,0.00,N,5,-50,
20231120,2110,2130,2155,2100,79945,169862355,00,0.00,N,5,-20,
20231113,2130,2110,2160,2100,72064,153062890,00,0.00,N,2,20,
20231106,2110,2155,2175,2080,201486,430590370,00,0.00,N,5,-60,
20231030,2170,2150,2200,2120,265697,573476255,00,0.00,N,2,15,
20231023,2155,2190,2240,2120,297519,648974100,00,0.00,N,5,-35,
20231016,2190,2190,2275,2040,618133,1349127275,00,0.00,N,3,0,
20231010,2190,2090,2205,2065,185099,399743035,00,0.00,N,2,100,
20231004,2090,2030,2140,1998,157557,322702169,00,0.00,N,2,55,
20230925,2035,2080,2100,1991,104036,209165537,00,0.00,N,5,-45,
20230918,2080,2090,2180,2000,285028,602080900,00,0.00,N,5,-30,
20230911,2110,2085,2145,2020,147411,304702495,00,0.00,N,2,25,
20230904,2085,2135,2160,2030,153003,321277680,00,0.00,N,5,-50,
20230828,2135,2180,2185,2100,116553,248045585,00,0.00,N,5,-15,
20230821,2150,2200,2280,2115,116522,250666270,00,0.00,N,5,-50,
20230814,2200,2280,2280,2160,123908,273748075,00,0.00,N,5,-80,
20230807,2280,2230,2325,2200,127252,287011950,00,0.00,N,2,55,
20230731,2225,2245,2305,2150,453963,1014698030,00,0.00,N,5,-20,
20230724,2245,2410,2410,2145,547125,1248727935,00,0.00,N,5,-155,
20230717,2400,2255,2445,2200,2120455,4931544655,00,0.00,N,2,170,
20230710,2230,2280,2305,2200,366643,823584825,00,0.00,N,5,-70,
20230703,2300,2180,2335,2145,1017719,2286917345,00,0.00,N,2,145,
20230626,2155,2145,2185,2125,57663,123871140,00,0.00,N,2,10,
20230619,2145,2190,2205,2120,211120,455485205,00,0.00,N,5,-55,
20230612,2200,2180,2200,2160,591895,1289541665,00,0.00,N,2,15,
20230605,2185,2175,2200,2165,120980,263945940,00,0.00,N,2,5,
20230530,2180,2150,2190,2150,173870,377590930,00,0.00,N,2,30,
20230522,2150,2180,2180,2125,417303,895122190,00,0.00,N,5,-20,
20230515,2170,2150,2180,2115,573045,1233646740,00,0.00,N,2,15,
20230508,2155,2135,2195,2130,278469,597934245,00,0.00,N,5,-5,
20230502,2160,2140,2190,2135,142506,308213985,00,0.00,N,2,10,
20230424,2150,2140,2170,2105,358277,767107910,00,0.00,N,2,5,
20230417,2145,2165,2200,2120,189932,407375725,00,0.00,N,5,-20,
20230410,2165,2150,2185,2115,275221,592084770,00,0.00,N,5,-5,
20230403,2170,2195,2230,2130,245372,532757915,00,0.00,N,5,-25,
20230327,2195,2260,2260,2140,189643,416189895,00,0.00,N,5,-45,
20230320,2240,2230,2295,2185,167671,375201400,00,0.00,N,5,-5,
20230313,2245,2170,2280,2110,298994,651663355,00,0.00,N,2,60,
20230306,2185,2290,2325,2165,350729,790301105,00,0.00,N,5,-105,
20230227,2290,2260,2320,2240,162905,371332275,00,0.00,N,2,40,
20230220,2250,2165,2340,2165,469932,1063751740,00,0.00,N,2,85,
20230213,2165,2120,2165,2100,242829,516736980,00,0.00,N,2,35,
20230206,2130,2145,2145,2100,193303,410498695,00,0.00,N,5,-5,
20230130,2135,2120,2150,2100,202408,429746985,00,0.00,N,5,-5,
20230125,2140,2105,2160,2105,122755,261618540,00,0.00,N,2,30,
20230116,2110,2130,2190,2060,462314,982034350,00,0.00,N,5,-25,
20230109,2135,2170,2185,2105,264948,563030070,00,0.00,N,2,10,
20230102,2125,2125,2270,2095,416640,886724540,00,0.00,N,5,-25,
20221226,2150,2110,2270,2100,170257,365533735,00,0.00,N,2,30,
20221219,2120,2160,2190,2085,483529,1025247390,00,0.00,N,5,-40,
20221212,2160,2195,2210,2120,283630,610184480,00,0.00,N,5,-15,
20221205,2175,2175,2200,2120,206761,446193395,00,0.00,N,5,-25,
20221128,2200,2235,2235,2155,236134,517498940,00,0.00,N,5,-25,
20221121,2225,2180,2250,2135,238862,519568950,00,0.00,N,2,45,
20221114,2180,2225,2225,2155,198726,433999195,00,0.00,N,5,-15,
20221107,2195,2170,2200,2130,153857,332901915,00,0.00,N,2,50,
20221031,2145,2155,2220,2110,397341,855999135,00,0.00,N,2,30,
20221024,2115,2105,2165,2040,249451,527642600,00,0.00,N,2,15,
20221017,2100,2165,2230,2075,276727,589174625,00,0.00,N,5,-90,
20221011,2190,2150,2220,2075,426587,912087275,00,0.00,N,2,35,
20221004,2155,2040,2170,2020,402880,846357175,00,0.00,N,2,150,
20220926,2005,2100,2135,1925,573157,1158801125,00,0.00,N,5,-140,
20220919,2145,2130,2235,2075,542111,1157894710,00,0.00,N,2,10,
20220913,2135,2250,2295,2100,506917,1097703645,00,0.00,N,5,-85,
20220905,2220,2265,2305,2180,441344,978712385,00,0.00,N,5,-45,
20220829,2265,2345,2380,2235,316164,725295220,00,0.00,N,5,-85,
20220822,2350,2375,2395,2230,540244,1239863440,00,0.00,N,5,-25,
20220816,2375,2340,2450,2325,773131,1840484930,00,0.00,N,2,40,
20220808,2335,2320,2335,2215,303780,691537845,00,0.00,N,2,20,
20220801,2315,2300,2345,2230,641940,1466968805,00,0.00,N,2,50,
20220725,2265,2190,2400,2165,4414865,10159904540,00,0.00,N,2,75,
20220718,2190,2070,2360,2060,1947414,4286867575,00,0.00,N,2,120,
20220711,2070,2225,2250,1990,1900075,3970587885,00,0.00,N,5,-225,
20220704,2295,2230,2500,2130,9582723,22162226335,00,0.00,N,2,210,
20220627,2085,2025,2180,1980,689275,1433540555,00,0.00,N,2,60,
20220620,2025,2170,2170,1920,414368,838656075,00,0.00,N,5,-145,
20220613,2170,2290,2320,2070,444417,972485775,00,0.00,N,5,-180,
20220607,2350,2395,2415,2295,241617,570427185,00,0.00,N,5,-60,
20220530,2410,2410,2445,2390,242540,585893635,00,0.00,N,3,0,
20220523,2410,2405,2465,2365,349642,841933805,00,0.00,N,2,5,
20220516,2405,2445,2465,2355,498045,1199350470,00,0.00,N,2,5,
20220509,2400,2395,2440,2315,582180,1381989160,00,0.00,N,5,-20,
20220502,2420,2400,2475,2395,285608,693722060,00,0.00,N,5,-15,
20220425,2435,2430,2475,2375,400809,966524780,00,0.00,N,5,-30,
20220418,2465,2390,2580,2390,1385832,3451617905,00,0.00,N,2,75,
20220411,2390,2390,2485,2345,562816,1356632605,00,0.00,N,3,0,
20220404,2390,2360,2410,2320,835060,1979894735,00,0.00,N,2,30,
20220328,2360,2235,2360,2190,838523,1923256615,00,0.00,N,2,150,
20220321,2210,2215,2240,2180,211521,468291150,00,0.00,N,5,-5,
20220314,2215,2155,2230,2110,483978,1056517990,00,0.00,N,2,80,
20220307,2135,2140,2155,2075,241699,509433920,00,0.00,N,5,-5,
20220228,2140,2090,2150,2045,174683,366875805,00,0.00,N,2,65,
20220221,2075,2110,2110,2015,291965,601197925,00,0.00,N,5,-30,
20220214,2105,2150,2150,2035,216542,449914075,00,0.00,N,5,-55,
20220207,2160,2135,2195,2115,280868,603244365,00,0.00,N,2,40,
20220203,2120,2075,2160,2010,376869,784681330,00,0.00,N,2,65,
20220124,2055,2135,2145,1940,741814,1490713390,00,0.00,N,5,-105,
20220117,2160,2300,2300,2120,514513,1122219550,00,0.00,N,5,-140,
20220110,2300,2110,2350,2110,1416844,3180073800,00,0.00,N,2,200,
20220103,2100,2165,2180,2050,455027,964006385,00,0.00,N,5,-80,
20211227,2180,2200,2200,2145,255017,551622860,00,0.00,N,5,-20,
20211220,2200,2145,2245,2115,499008,1083718195,00,0.00,N,2,25,
20211213,2175,2155,2210,2105,438553,941119425,00,0.00,N,5,-5,
20211206,2180,2125,2215,2100,507096,1088097005,00,0.00,N,2,25,
20211129,2155,2030,2160,1970,1303712,2688568545,00,0.00,N,2,45,
20211122,2110,2080,2250,2050,1317398,2863237510,00,0.00,N,2,15,
20211115,2095,2130,2145,2025,315242,654056290,00,0.00,N,5,-5,
20211108,2100,2165,2300,2050,499853,1069145375,00,0.00,N,5,-90,
20211101,2190,2275,2300,2145,517349,1152799290,00,0.00,N,5,-100,
20211025,2290,2110,2390,2085,2783993,6354966815,00,0.00,N,2,180,
20211018,2110,2170,2215,2090,687339,1476109390,00,0.00,N,5,-35,
20211012,2145,2000,2150,1915,330579,682641065,00,0.00,N,2,145,
20211005,2000,1980,2080,1905,480373,935035390,00,0.00,N,3,0,
20210927,2000,2070,2105,1925,469199,942787690,00,0.00,N,5,-70,
20210923,2070,2105,2105,2030,230644,476742280,00,0.00,N,5,-55,
20210913,2125,2130,2195,2075,681474,1454123170,00,0.00,N,5,-5,
20210906,2130,2145,2165,2055,752926,1586853175,00,0.00,N,5,-15,
20210830,2145,2210,2235,2125,689926,1495876665,00,0.00,N,5,-65,
20210823,2210,1970,2215,1960,897956,1904069255,00,0.00,N,2,220,
20210817,1990,2210,2220,1940,1166419,2394230640,00,0.00,N,5,-240,
20210809,2230,2375,2455,2160,1398454,3239524345,00,0.00,N,5,-160,
20210802,2390,2270,2400,2250,1235426,2857405570,00,0.00,N,2,115,
20210726,2275,2350,2380,2265,1250790,2885144055,00,0.00,N,5,-70,
20210719,2345,2650,2660,2305,1851685,4529358265,00,0.00,N,5,-305,
20210712,2650,2540,2750,2540,2148847,5731584790,00,0.00,N,2,105,