stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,10470,10450,10950,10300,128642,1367959970,00,0.00,N,5,-40,
20250217,10510,10180,10510,10010,138283,1406330140,00,0.00,N,2,330,
20250210,10180,10250,10310,9950,86604,879243420,00,0.00,N,5,-20,
20250203,10200,10030,10230,9800,91001,909129140,00,0.00,N,2,160,
20250131,10040,9990,10050,9930,7856,78440450,00,0.00,N,2,50,
20250120,9990,10260,10260,9820,104628,1040811550,00,0.00,N,5,-240,
20250113,10230,10030,10360,9950,68034,690513330,00,0.00,N,2,140,
20250106,10090,9980,10120,9860,65757,656041360,00,0.00,N,2,110,
20241230,9980,10320,10320,9850,43836,438829360,00,0.00,N,5,-200,
20241223,10180,9900,10510,9870,97745,982212950,00,0.00,N,2,280,
20241216,9900,10090,10090,9760,106697,1056688770,00,0.00,N,5,-120,
20241209,10020,9780,10130,9330,150431,1453229930,00,0.00,N,2,60,
20241202,9960,10500,10500,9680,147796,1467491410,00,0.00,N,5,-460,
20241125,10420,9370,10590,9370,156719,1580919670,00,0.00,N,2,1050,
20241118,9370,9370,9700,9330,67284,639090060,00,0.00,N,3,0,
20241111,9370,10150,10150,9050,172397,1627901380,00,0.00,N,5,-560,
20241104,9930,10000,10150,9890,163817,1635742570,00,0.00,N,5,-80,
20241028,10010,10230,10270,9810,73152,734094380,00,0.00,N,5,-210,
20241021,10220,10060,10400,9890,169222,1709090250,00,0.00,N,2,110,
20241014,10110,10340,10450,10050,171433,1754951270,00,0.00,N,5,-190,
20241007,10300,10070,10330,9960,78245,793457060,00,0.00,N,2,330,
20240930,9970,10150,10160,9780,59905,596375330,00,0.00,N,5,-170,
20240923,10140,10000,10240,9920,111785,1122698430,00,0.00,N,2,90,
20240919,10050,10050,10130,9780,101301,1006246970,00,0.00,N,3,0,
20240909,10050,9640,10160,9630,211411,2080707960,00,0.00,N,2,250,
20240902,9800,10240,10240,9640,219469,2179004240,00,0.00,N,5,-430,
20240826,10230,10760,10790,10170,290842,3019423450,00,0.00,N,5,-530,
20240819,10760,10820,10980,10580,176807,1907645990,00,0.00,N,5,-80,
20240812,10840,10820,11840,10700,601790,6742512190,00,0.00,N,2,40,
20240805,10800,11200,11200,9790,365605,3795984130,00,0.00,N,5,-460,
20240729,11260,11550,12190,11120,164208,1902650680,00,0.00,N,5,-160,
20240722,11420,11450,11640,11100,320140,3643855360,00,0.00,N,5,-20,
20240715,11440,12040,12640,11270,563707,6632747080,00,0.00,N,5,-540,
20240708,11980,12490,12740,11890,266449,3276817950,00,0.00,N,5,-490,
20240701,12470,13430,13690,12230,459976,5830237230,00,0.00,N,5,-940,
20240624,13410,13350,14340,13170,655509,9011885990,00,0.00,N,5,-40,
20240617,13450,13470,14350,13270,839424,11554138160,00,0.00,N,2,80,
20240610,13370,13270,14220,12880,903454,12205497110,00,0.00,N,2,50,
20240603,13320,12280,13400,12110,423273,5428797640,00,0.00,N,2,1220,
20240527,12100,12370,13110,12010,551702,6860658710,00,0.00,N,5,-390,
20240520,12490,11510,12730,11440,1326426,16177592620,00,0.00,N,2,1050,
20240513,11440,10870,11690,10830,515867,5820747060,00,0.00,N,2,570,
20240507,10870,11000,11070,10770,64495,703745900,00,0.00,N,5,-130,
20240429,11000,11030,11260,10800,125877,1389024290,00,0.00,N,5,-40,
20240422,11040,10620,11640,10580,376330,4191380510,00,0.00,N,2,420,
20240415,10620,10520,10690,10120,173304,1807759080,00,0.00,N,5,-70,
20240408,10690,10860,11090,10400,169739,1815627000,00,0.00,N,5,-170,
20240401,10860,11110,11120,10700,214443,2330784330,00,0.00,N,5,-250,
20240325,11110,11200,11200,10880,174458,1917931220,00,0.00,N,5,-90,
20240318,11200,11470,11470,10990,224815,2521228060,00,0.00,N,5,-160,
20240311,11360,11420,11950,10480,337580,3841266730,00,0.00,N,5,-20,
20240304,11380,11920,12140,11100,590096,6879019720,00,0.00,N,5,-340,
20240226,11720,12190,12190,11360,449585,5239158580,00,0.00,N,5,-470,
20240219,12190,13220,13220,11640,851452,10385286040,00,0.00,N,5,-1140,
20240213,13330,12700,13490,12210,1195218,15270248590,00,0.00,N,2,810,
20240205,12520,12690,12890,11600,2232259,27710976960,00,0.00,N,5,-70,
20240129,12590,9770,13070,9010,2717029,32053955480,00,0.00,N,2,2860,
20240122,9730,9460,9800,9400,213808,2051565380,00,0.00,N,2,280,
20240115,9450,9730,9790,9180,256476,2425437780,00,0.00,N,5,-300,
20240108,9750,9690,9940,9530,220828,2141939500,00,0.00,N,2,90,
20240102,9660,9920,10130,9620,164836,1631176450,00,0.00,N,5,-290,
20231226,9950,9910,10080,9690,138950,1372931640,00,0.00,N,2,50,
20231218,9900,9020,9960,9020,266895,2548805190,00,0.00,N,2,880,
20231211,9020,9020,9120,8800,109763,980231050,00,0.00,N,2,20,
20231204,9000,9060,9090,8710,143373,1278064150,00,0.00,N,5,-60,
20231127,9060,9530,9550,9000,181015,1665768100,00,0.00,N,5,-450,
20231120,9510,9500,9860,9430,137228,1318829310,00,0.00,N,2,10,
20231113,9500,9330,9780,9210,305666,2914137820,00,0.00,N,2,230,
20231106,9270,9350,9700,9120,129504,1222890750,00,0.00,N,5,-30,
20231030,9300,9180,9700,8980,168976,1550343950,00,0.00,N,2,70,
20231023,9230,9390,9850,8870,254254,2383227930,00,0.00,N,5,-240,
20231016,9470,9540,10140,9340,285700,2762961260,00,0.00,N,5,-100,
20231010,9570,9520,9710,9180,164863,1565519400,00,0.00,N,2,50,
20231004,9520,9790,9880,9450,160115,1549824960,00,0.00,N,5,-220,
20230925,9740,9180,9810,9180,168314,1610224130,00,0.00,N,2,520,
20230918,9220,9160,9650,8940,320142,2982329890,00,0.00,N,2,50,
20230911,9170,8690,9240,8520,296558,2622702930,00,0.00,N,2,610,
20230904,8560,9640,9640,8450,643687,5696976910,00,0.00,N,5,-1080,
20230828,9640,9040,9870,8950,265160,2505708910,00,0.00,N,2,690,
20230821,8950,9410,9510,8920,180926,1664579550,00,0.00,N,5,-460,
20230814,9410,9320,9750,9090,217647,2050019280,00,0.00,N,2,90,
20230807,9320,9830,9840,9040,425350,3960018570,00,0.00,N,5,-570,
20230731,9890,10520,10650,9730,321750,3274303650,00,0.00,N,5,-610,
20230724,10500,11290,11290,9880,411504,4387594170,00,0.00,N,5,-700,
20230717,11200,11090,11420,10670,483867,5308797040,00,0.00,N,2,110,
20230710,11090,10800,11530,10670,658219,7273374980,00,0.00,N,2,310,
20230703,10780,10610,11800,10380,1492475,16603354960,00,0.00,N,2,280,
20230626,10500,9960,10500,9910,342010,3517738240,00,0.00,N,2,540,
20230619,9960,10250,10360,9790,320849,3220461320,00,0.00,N,5,-290,
20230612,10250,10740,10740,10080,469469,4886283180,00,0.00,N,5,-490,
20230605,10740,10890,10990,10100,402098,4278610250,00,0.00,N,2,170,
20230530,10570,10800,10930,10280,377631,3964835080,00,0.00,N,5,-180,
20230522,10750,10450,11250,10210,902170,9675888760,00,0.00,N,2,250,
20230515,10500,9610,11170,9260,1586191,16062218810,00,0.00,N,2,1020,
20230508,9480,8500,9700,8400,1061566,9673977300,00,0.00,N,2,1080,
20230502,8400,8600,8730,8310,150185,1280519370,00,0.00,N,5,-160,
20230424,8560,7900,9000,7900,831681,7118181890,00,0.00,N,2,590,
20230417,7970,8400,8410,7870,372481,3036872770,00,0.00,N,5,-460,
20230410,8430,7540,8740,7330,938958,7747896220,00,0.00,N,2,900,
20230403,7530,7570,7830,7450,213671,1629405290,00,0.00,N,5,-40,
20230327,7570,7350,7590,7130,157121,1158864790,00,0.00,N,2,180,
20230320,7390,7580,7580,7270,218017,1616481950,00,0.00,N,5,-190,
20230313,7580,7740,8080,7340,370817,2879391820,00,0.00,N,5,-160,
20230306,7740,7550,7830,7350,243940,1848390230,00,0.00,N,2,270,
20230227,7470,7390,7530,7250,113240,839557100,00,0.00,N,2,80,
20230220,7390,7390,7500,7030,114439,845551580,00,0.00,N,2,30,
20230213,7360,7280,7410,7060,144555,1041555010,00,0.00,N,2,140,
20230206,7220,7370,7400,7150,97602,708098480,00,0.00,N,5,-180,
20230130,7400,7230,7450,7020,128209,929264710,00,0.00,N,2,230,
20230125,7170,7020,7180,6870,69980,491520970,00,0.00,N,2,270,
20230116,6900,7160,7230,6840,104414,731215440,00,0.00,N,5,-340,
20230109,7240,7200,7290,7050,53963,388817850,00,0.00,N,2,220,
20230102,7020,6980,7170,6640,76399,529902420,00,0.00,N,5,-20,
20221226,7040,7110,7290,6800,54530,386819630,00,0.00,N,5,-70,
20221219,7110,7560,7590,7110,157348,1156667890,00,0.00,N,5,-280,
20221212,7390,7390,7530,7060,190525,1383441520,00,0.00,N,5,-80,
20221205,7470,7250,7560,6940,142366,1045823030,00,0.00,N,2,240,
20221128,7230,7210,7370,6940,129464,925575610,00,0.00,N,2,130,
20221121,7100,6940,7750,6790,274325,1998506490,00,0.00,N,2,150,
20221114,6950,6470,7020,6470,141138,962296480,00,0.00,N,2,480,
20221107,6470,6160,6600,6100,80643,510447510,00,0.00,N,2,400,
20221031,6070,6160,6180,5970,51926,315019070,00,0.00,N,2,60,
20221024,6010,5990,6190,5900,38384,230847380,00,0.00,N,2,70,
20221017,5940,5780,6190,5700,42927,257731030,00,0.00,N,2,160,
20221011,5780,5900,5900,5550,72833,414692830,00,0.00,N,5,-210,
20221004,5990,5870,6240,5870,73137,437986950,00,0.00,N,2,200,
20220926,5790,6850,6850,5730,323878,2001255320,00,0.00,N,5,-1100,
20220919,6890,7300,7300,6860,81860,579786250,00,0.00,N,5,-370,
20220913,7260,7030,7280,6910,110083,787254040,00,0.00,N,2,300,
20220905,6960,6720,7190,6680,162516,1129981360,00,0.00,N,2,210,
20220829,6750,6680,6950,6680,133820,909523540,00,0.00,N,5,-270,
20220822,7020,7200,7280,6810,184321,1297505770,00,0.00,N,5,-180,
20220816,7200,7390,7500,7200,143776,1055291390,00,0.00,N,5,-110,
20220808,7310,7430,7490,7060,298472,2151934500,00,0.00,N,5,-110,
20220801,7420,7810,7990,7380,303229,2304650590,00,0.00,N,5,-430,
20220725,7850,7810,8090,7710,123709,976810200,00,0.00,N,2,30,
20220718,7820,7510,8040,7470,146059,1132309350,00,0.00,N,2,340,
20220711,7480,7160,8570,7140,707860,5585271720,00,0.00,N,2,320,
20220704,7160,7210,7360,6990,75253,536833530,00,0.00,N,5,-120,
20220627,7280,7330,7940,7240,48660,370840140,00,0.00,N,2,20,
20220620,7260,8110,8190,6920,106897,802932290,00,0.00,N,5,-960,
20220613,8220,8460,8550,7580,211076,1701835090,00,0.00,N,5,-440,
20220607,8660,9000,9080,8610,54550,478344150,00,0.00,N,5,-340,
20220530,9000,8850,9060,8840,58805,527356340,00,0.00,N,2,180,
20220523,8820,9200,9500,8710,194273,1752779280,00,0.00,N,5,-330,
20220516,9150,9050,9230,9000,89486,816597300,00,0.00,N,2,70,
20220509,9080,9050,9230,8620,112297,1007647420,00,0.00,N,5,-10,
20220502,9090,9090,9450,9050,144167,1331126640,00,0.00,N,5,-40,
20220425,9130,9200,9450,8990,101247,928150160,00,0.00,N,5,-120,
20220418,9250,9020,9300,9020,89473,820053990,00,0.00,N,2,170,
20220411,9080,8880,9450,8310,125784,1144730560,00,0.00,N,2,200,
20220404,8880,9070,9110,8840,79018,709845420,00,0.00,N,5,-190,
20220328,9070,8950,9320,8850,126665,1149750570,00,0.00,N,2,120,
20220321,8950,8910,9160,8800,133131,1193941640,00,0.00,N,2,40,
20220314,8910,8460,8910,8200,105342,898748780,00,0.00,N,2,450,
20220307,8460,8760,8880,8430,97295,833250110,00,0.00,N,5,-340,
20220228,8800,8720,8960,8600,80822,712996880,00,0.00,N,5,-10,
20220221,8810,9000,9260,8650,99109,878859080,00,0.00,N,5,-190,
20220214,9000,9000,9100,8720,123280,1099625870,00,0.00,N,5,-140,
20220207,9140,9360,9660,9030,164093,1526559730,00,0.00,N,5,-120,
20220203,9260,9150,9290,9030,43559,400457860,00,0.00,N,2,220,
20220124,9040,9110,9200,8640,271645,2398188890,00,0.00,N,5,-160,
20220117,9200,10000,10000,9130,224010,2124076850,00,0.00,N,5,-720,
20220110,9920,10300,10350,9830,273119,2734220440,00,0.00,N,5,-380,
20220103,10300,10100,10600,10050,415700,4291053650,00,0.00,N,2,200,
20211227,10100,10400,10800,10050,679248,7047286900,00,0.00,N,5,-200,
20211220,10300,9630,11350,9300,1440296,14810418300,00,0.00,N,2,620,
20211213,9680,9730,10100,9580,220646,2158864120,00,0.00,N,2,60,
20211206,9620,9600,9990,9590,240656,2350573490,00,0.00,N,5,-150,
20211129,9770,9700,10050,9010,541490,5177054040,00,0.00,N,5,-330,
20211122,10100,10200,10850,10000,462046,4808041250,00,0.00,N,5,-150,
20211115,10250,11000,11000,10000,611087,6358990300,00,0.00,N,5,-600,
20211108,10850,11650,11750,10300,830170,9137213450,00,0.00,N,5,-850,
20211101,11700,11100,12200,10950,1911358,22433769450,00,0.00,N,2,650,
20211025,11050,11200,11650,10950,905848,10239536100,00,0.00,N,5,-50,
20211018,11100,11750,12050,11000,1148563,13249860900,00,0.00,N,5,-550,
20211012,11650,11200,12800,11000,5303440,63701465700,00,0.00,N,2,550,
20211005,11100,10250,11150,9980,1978891,20860052080,00,0.00,N,2,750,
20210927,10350,10150,12400,9700,5674841,64029918470,00,0.00,N,2,250,
20210923,10100,10350,10350,10050,80633,820206250,00,0.00,N,5,-250,
20210913,10350,10500,10550,10200,233163,2412414950,00,0.00,N,5,-100,
20210906,10450,10800,10850,10300,287482,3043571250,00,0.00,N,5,-350,
20210830,10800,10900,10950,10600,250582,2694920200,00,0.00,N,2,150,
20210823,10650,10150,10800,10000,336300,3514914750,00,0.00,N,2,650,
20210817,10000,10650,10750,9930,373308,3845556090,00,0.00,N,5,-700,
20210809,10700,10950,11200,10500,335910,3638316450,00,0.00,N,5,-250,
20210802,10950,10850,11200,10650,283603,3080085950,00,0.00,N,2,50,
20210726,10900,11350,11350,10600,317358,3480842100,00,0.00,N,5,-400,
20210719,11300,11700,11700,11050,328995,3729271100,00,0.00,N,5,-450,
20210712,11750,11300,11850,11300,384606,4424715950,00,0.00,N,2,650,