stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4895,4930,4990,4870,129255,636714525,00,0.00,N,5,-45,
20250217,4940,4850,4995,4850,162847,806529240,00,0.00,N,2,50,
20250210,4890,4645,4960,4575,278062,1336840020,00,0.00,N,2,235,
20250203,4655,4565,4740,4465,189944,873192645,00,0.00,N,2,25,
20250131,4630,4765,4785,4625,46375,217342310,00,0.00,N,5,-130,
20250120,4760,4850,4880,4725,160301,768441405,00,0.00,N,5,-85,
20250113,4845,4740,5100,4730,804527,3903724025,00,0.00,N,2,130,
20250106,4715,4730,4860,4650,113259,539090920,00,0.00,N,5,-10,
20241230,4725,4615,4745,4565,56154,262193170,00,0.00,N,2,110,
20241223,4615,4650,4790,4590,89245,419963045,00,0.00,N,5,-35,
20241216,4650,4645,4770,4600,123138,575056585,00,0.00,N,2,35,
20241209,4615,4235,4625,4170,274608,1196627000,00,0.00,N,2,240,
20241202,4375,4930,4965,4285,464121,2128331385,00,0.00,N,5,-555,
20241125,4930,4890,4995,4890,84794,417597225,00,0.00,N,2,45,
20241118,4885,4900,5000,4850,133234,653550530,00,0.00,N,2,15,
20241111,4870,5070,5140,4730,251101,1234560695,00,0.00,N,5,-220,
20241104,5090,5010,5180,4985,201187,1021248940,00,0.00,N,2,90,
20241028,5000,5080,5150,4995,142798,722658240,00,0.00,N,5,-80,
20241021,5080,5270,5320,5060,271197,1412204460,00,0.00,N,5,-170,
20241014,5250,5280,5430,5200,270945,1435140210,00,0.00,N,5,-20,
20241007,5270,5240,5410,5230,231755,1229589290,00,0.00,N,2,20,
20240930,5250,5410,5450,5200,179689,945471870,00,0.00,N,5,-160,
20240923,5410,5550,5670,5320,877912,4812218450,00,0.00,N,5,-90,
20240919,5500,5450,5550,5380,282236,1541973410,00,0.00,N,2,10,
20240909,5490,5180,5680,5010,4584300,24798618180,00,0.00,N,2,260,
20240902,5230,5140,5450,4855,1166774,6084048515,00,0.00,N,2,90,
20240826,5140,5370,5410,5080,247344,1299045330,00,0.00,N,5,-230,
20240819,5370,5340,5410,5280,299977,1598793330,00,0.00,N,2,60,
20240812,5310,5120,5340,5120,269046,1412974990,00,0.00,N,2,190,
20240805,5120,5220,5220,4600,411776,2043673785,00,0.00,N,5,-130,
20240729,5250,5230,5430,5230,186378,990429770,00,0.00,N,2,10,
20240722,5240,5490,5510,5160,327120,1742918980,00,0.00,N,5,-250,
20240715,5490,5680,5800,5440,735831,4136169470,00,0.00,N,5,-150,
20240708,5640,5550,5680,5420,497251,2765033940,00,0.00,N,2,130,
20240701,5510,5970,5980,5500,632193,3615924940,00,0.00,N,5,-460,
20240624,5970,5490,5970,5420,780664,4450176480,00,0.00,N,2,460,
20240617,5510,5490,5630,5440,326815,1805557320,00,0.00,N,2,60,
20240610,5450,5620,5680,5400,459077,2547372480,00,0.00,N,5,-170,
20240603,5620,5790,5790,5500,384596,2164304160,00,0.00,N,5,-110,
20240527,5730,5820,6110,5650,1062234,6289622040,00,0.00,N,5,-20,
20240520,5750,5760,5930,5680,690108,4035798180,00,0.00,N,3,0,
20240513,5750,5650,5990,5580,1095147,6295914860,00,0.00,N,2,120,
20240507,5630,5560,5710,5550,216878,1219007700,00,0.00,N,2,70,
20240429,5560,5500,5570,5420,202323,1113329140,00,0.00,N,2,90,
20240422,5470,5370,5620,5370,296625,1627528530,00,0.00,N,2,60,
20240415,5410,5540,5600,5330,481507,2617710390,00,0.00,N,5,-130,
20240408,5540,5680,5700,5450,347557,1935885490,00,0.00,N,5,-140,
20240401,5680,5400,5810,5310,679667,3788482040,00,0.00,N,2,280,
20240325,5400,5620,5710,5400,630745,3529459990,00,0.00,N,5,-180,
20240318,5580,5520,5720,5490,457456,2555346040,00,0.00,N,2,60,
20240311,5520,5520,5680,5450,502472,2788905680,00,0.00,N,2,10,
20240304,5510,5330,5960,5260,2368306,13474000030,00,0.00,N,2,190,
20240226,5320,5360,5420,5230,139612,740622740,00,0.00,N,5,-30,
20240219,5350,5350,5390,5300,179286,957877650,00,0.00,N,2,10,
20240213,5340,5280,5350,5130,112506,595412090,00,0.00,N,2,70,
20240205,5270,5300,5320,5210,111404,584875350,00,0.00,N,5,-20,
20240129,5290,5180,5340,5160,185874,972728170,00,0.00,N,2,120,
20240122,5170,5260,5280,5110,175265,906581910,00,0.00,N,5,-50,
20240115,5220,5300,5320,5040,366120,1888730790,00,0.00,N,5,-80,
20240108,5300,5330,5390,5250,155247,823610770,00,0.00,N,5,-30,
20240102,5330,5320,5460,5270,186429,995505730,00,0.00,N,5,-50,
20231226,5380,5490,5590,5320,266105,1456692240,00,0.00,N,5,-90,
20231218,5470,5420,5630,5370,448532,2464758210,00,0.00,N,2,50,
20231211,5420,5300,5430,5280,298204,1591122630,00,0.00,N,2,150,
20231204,5270,5250,5320,5180,235922,1236431790,00,0.00,N,2,40,
20231127,5230,5200,5260,5120,218993,1135714670,00,0.00,N,2,30,
20231120,5200,5150,5220,5120,238492,1235887900,00,0.00,N,2,50,
20231113,5150,5120,5220,5030,264885,1361967130,00,0.00,N,2,80,
20231106,5070,5190,5240,5060,174701,902256210,00,0.00,N,5,-80,
20231030,5150,4980,5170,4945,277878,1406753370,00,0.00,N,2,150,
20231023,5000,4940,5280,4940,346354,1752317345,00,0.00,N,2,10,
20231016,4990,5290,5300,4975,340309,1755176000,00,0.00,N,5,-290,
20231010,5280,5160,5410,5100,558241,2943604840,00,0.00,N,2,120,
20231004,5160,5100,5250,4950,228493,1169739665,00,0.00,N,2,60,
20230925,5100,5100,5190,4935,145012,729539525,00,0.00,N,3,0,
20230918,5100,5310,5420,5030,276179,1447743140,00,0.00,N,5,-230,
20230911,5330,5490,5490,5200,365614,1947968970,00,0.00,N,5,-90,
20230904,5420,5600,5630,5350,303956,1673029220,00,0.00,N,5,-150,
20230828,5570,5560,5880,5560,861905,4900015660,00,0.00,N,2,40,
20230821,5530,5510,5790,5410,1395427,7767924230,00,0.00,N,2,60,
20230814,5470,5380,6340,5100,5260179,30893218220,00,0.00,N,2,100,
20230807,5370,5310,5390,5120,247740,1302017280,00,0.00,N,2,60,
20230731,5310,5210,5350,5150,277922,1460848310,00,0.00,N,2,160,
20230724,5150,5370,5380,4855,751102,3806429575,00,0.00,N,5,-250,
20230717,5400,5730,5730,5360,411855,2263936440,00,0.00,N,5,-330,
20230710,5730,5360,6000,5360,1657427,9610089450,00,0.00,N,2,340,
20230703,5390,5660,5810,5370,488396,2736952040,00,0.00,N,5,-250,
20230626,5640,6010,6060,5590,529904,3089431170,00,0.00,N,5,-390,
20230619,6030,6220,6330,6010,672973,4152069110,00,0.00,N,5,-150,
20230612,6180,6140,6270,5990,775955,4771327600,00,0.00,N,2,40,
20230605,6140,6010,6180,6010,513935,3141362570,00,0.00,N,2,130,
20230530,6010,5930,6040,5850,326864,1943174080,00,0.00,N,2,120,
20230522,5890,6090,6180,5860,511485,3074711570,00,0.00,N,5,-200,
20230515,6090,5960,6420,5750,1026850,6243614580,00,0.00,N,2,80,
20230508,6010,6230,6530,5950,2103403,13057834950,00,0.00,N,2,50,
20230502,5960,5710,6100,5710,515996,3080702960,00,0.00,N,2,230,
20230424,5730,6200,6370,5690,1089033,6527207900,00,0.00,N,5,-520,
20230417,6250,6600,7140,6180,4343606,29230506130,00,0.00,N,5,-280,
20230410,6530,7050,7070,6460,4286750,29127300360,00,0.00,N,5,-570,
20230403,7100,6480,7750,5960,15138538,106882201100,00,0.00,N,2,750,
20230327,6350,5680,6520,5520,4288370,26254334590,00,0.00,N,2,690,
20230320,5660,5500,5710,5440,1034528,5734784060,00,0.00,N,2,110,
20230313,5550,5170,5960,4980,4437842,24839534965,00,0.00,N,2,300,
20230306,5250,5210,5670,5100,1435092,7818424940,00,0.00,N,2,70,
20230227,5180,5140,5300,5080,376199,1955788790,00,0.00,N,3,0,
20230220,5180,5320,5420,5140,522019,2758600880,00,0.00,N,5,-140,
20230213,5320,5550,5580,5230,283137,1524151120,00,0.00,N,5,-220,
20230206,5540,5610,5650,5510,272220,1518246270,00,0.00,N,5,-70,
20230130,5610,5530,5650,5400,397239,2202811430,00,0.00,N,2,150,
20230125,5460,5400,5500,5360,166877,908742730,00,0.00,N,2,110,
20230116,5350,5560,5590,5280,308875,1666320090,00,0.00,N,5,-160,
20230109,5510,5210,5970,5210,2640982,14855113700,00,0.00,N,2,300,
20230102,5210,5210,5250,4855,319052,1614545650,00,0.00,N,2,10,
20221226,5200,5480,5510,5180,369643,1985674710,00,0.00,N,5,-230,
20221219,5430,5540,5760,5400,550062,3062223190,00,0.00,N,5,-160,
20221212,5590,5330,5780,5310,706151,3923172900,00,0.00,N,2,250,
20221205,5340,5520,5540,5220,346412,1848601110,00,0.00,N,5,-140,
20221128,5480,5420,5540,5260,274761,1489869410,00,0.00,N,2,40,
20221121,5440,5420,5510,5260,333427,1799027930,00,0.00,N,2,30,
20221114,5410,5630,5690,5410,629129,3487161590,00,0.00,N,5,-220,
20221107,5630,5250,6120,5200,3062948,17467314690,00,0.00,N,2,420,
20221031,5210,5250,5510,5150,721558,3855058750,00,0.00,N,3,0,
20221024,5210,5350,5460,5150,907146,4810480450,00,0.00,N,5,-70,
20221017,5280,5130,5650,5090,659506,3506797110,00,0.00,N,2,70,
20221011,5210,5740,5790,4990,784241,4167506670,00,0.00,N,5,-610,
20221004,5820,5200,6090,5180,2481323,14197296640,00,0.00,N,2,700,
20220926,5120,5370,5890,4980,1829127,9642083560,00,0.00,N,5,-400,
20220919,5520,5830,5830,5400,328850,1840506140,00,0.00,N,5,-260,
20220913,5780,5950,6050,5760,253298,1490260410,00,0.00,N,5,-120,
20220905,5900,6010,6090,5800,330813,1960459000,00,0.00,N,5,-180,
20220829,6080,6280,6410,6000,644448,4009273030,00,0.00,N,5,-450,
20220822,6530,6530,6860,6250,624843,4087632640,00,0.00,N,5,-70,
20220816,6600,6870,7000,6550,583024,3919491780,00,0.00,N,5,-150,
20220808,6750,6650,7020,6520,816566,5535870250,00,0.00,N,2,150,
20220801,6600,6590,6750,6440,579401,3801392610,00,0.00,N,2,50,
20220725,6550,6230,6560,6170,679150,4330816290,00,0.00,N,2,330,
20220718,6220,5940,6390,5860,581124,3591105660,00,0.00,N,2,420,
20220711,5800,6250,6270,5730,536740,3222663200,00,0.00,N,5,-390,
20220704,6190,6150,6430,5720,1875281,11542804580,00,0.00,N,2,90,
20220627,6100,5600,6650,5470,2444457,15238529770,00,0.00,N,2,680,
20220620,5420,6150,6160,5100,2710305,15174807360,00,0.00,N,5,-610,
20220613,6030,6770,6880,5830,1212766,7518613110,00,0.00,N,5,-920,
20220607,6950,7370,7500,6940,596392,4318646440,00,0.00,N,5,-420,
20220530,7370,7200,7470,7110,741483,5414607680,00,0.00,N,2,300,
20220523,7070,7290,7500,6960,1157084,8366256720,00,0.00,N,5,-140,
20220516,7210,7220,7370,6890,990175,7072922570,00,0.00,N,2,60,
20220509,7150,7590,7870,7140,1573927,11846350900,00,0.00,N,5,-450,
20220502,7600,7500,7940,7410,722329,5574576390,00,0.00,N,2,90,
20220425,7510,7890,7940,7450,766139,5855361090,00,0.00,N,5,-510,
20220418,8020,7950,8330,7830,1515673,12288869330,00,0.00,N,2,40,
20220411,7980,8000,8010,7670,843392,6607125500,00,0.00,N,5,-40,
20220404,8020,8140,8390,7870,1006588,8149342630,00,0.00,N,5,-110,
20220328,8130,8430,8510,8110,1103173,9084285360,00,0.00,N,5,-280,
20220321,8410,8520,8870,8120,4556501,39107444810,00,0.00,N,5,-70,
20220314,8480,8780,9080,8330,5104326,44143136360,00,0.00,N,5,-250,
20220307,8730,8730,8910,7740,4406873,36716118650,00,0.00,N,3,0,
20220228,8730,9030,9210,8460,5572034,49288352920,00,0.00,N,2,270,
20220221,8460,8100,8700,7820,5481394,45628727950,00,0.00,N,2,270,
20220214,8190,7250,8290,7030,19473586,152874570370,00,0.00,N,2,850,
20220207,7340,6700,8140,6360,12195554,92424180240,00,0.00,N,2,750,
20220203,6590,6420,6670,6340,273714,1782068870,00,0.00,N,2,250,
20220124,6340,6520,6800,5910,1567598,9958502370,00,0.00,N,5,-260,
20220117,6600,7240,7260,6510,1017156,6917286640,00,0.00,N,5,-690,
20220110,7290,7240,7880,7150,2818028,21222015110,00,0.00,N,2,20,
20220103,7270,7390,7750,7030,1546934,11454592590,00,0.00,N,2,40,
20211227,7230,7320,7410,7190,518861,3776349640,00,0.00,N,5,-110,
20211220,7340,7130,7370,6820,1100068,7816758310,00,0.00,N,2,240,
20211213,7100,7240,7340,6950,689234,4918470140,00,0.00,N,5,-200,
20211206,7300,7030,7890,6990,1448125,10766691370,00,0.00,N,2,140,
20211129,7160,6970,7310,6410,1751027,12163591480,00,0.00,N,5,-180,
20211122,7340,7900,8280,7280,2389349,18611917020,00,0.00,N,5,-510,
20211115,7850,9080,9080,7780,2577496,21670363320,00,0.00,N,5,-1240,
20211108,9090,9510,10150,8780,5825386,55956027430,00,0.00,N,5,-550,
20211101,9640,9310,9720,8450,10197097,93072412560,00,0.00,N,2,370,
20211025,9270,9420,10450,9190,8212576,80431236340,00,0.00,N,2,60,
20211018,9210,9110,10800,9040,17341024,168184587000,00,0.00,N,2,50,
20211012,9160,7500,9990,7270,20301246,184134572830,00,0.00,N,2,1570,
20211005,7590,7810,8290,7040,6772090,52630871360,00,0.00,N,5,-130,
20210927,7720,7570,7980,7150,7530913,57362883080,00,0.00,N,2,170,
20210923,7550,7640,7800,7250,2870199,21471561140,00,0.00,N,5,-170,
20210913,7720,7350,8950,6970,25675914,212704161490,00,0.00,N,2,350,
20210906,7370,6450,8700,6310,20732497,157978338190,00,0.00,N,2,1220,
20210830,6150,5650,6270,5490,1887214,11210500460,00,0.00,N,2,540,
20210823,5610,5140,5620,5060,693467,3754550500,00,0.00,N,2,520,
20210817,5090,5590,5640,5030,725253,3871283290,00,0.00,N,5,-550,
20210809,5640,5720,5740,5230,1014036,5589505410,00,0.00,N,5,-80,
20210802,5720,5670,5830,5590,506108,2883983630,00,0.00,N,2,10,
20210726,5710,5940,6020,5600,682490,3927509150,00,0.00,N,5,-220,
20210719,5930,6210,6220,5830,863968,5169777940,00,0.00,N,5,-270,
20210712,6200,6000,6390,6000,956915,5942694720,00,0.00,N,2,200,