stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2745,2875,2950,2700,966340,2748146715,00,0.00,N,5,-155,
20250217,2900,2860,3050,2795,1399607,4081574900,00,0.00,N,2,40,
20250210,2860,2810,2880,2670,1042904,2895918480,00,0.00,N,2,90,
20250203,2770,2775,2875,2650,1606232,4391116080,00,0.00,N,5,-115,
20250131,2885,3175,3175,2860,828113,2470125755,00,0.00,N,5,-270,
20250120,3155,3600,3745,3075,11291075,38651104495,00,0.00,N,5,-355,
20250113,3510,3030,3635,2795,11851523,38902610150,00,0.00,N,2,495,
20250106,3015,2785,3120,2535,4567075,12949336945,00,0.00,N,2,500,
20241230,2515,2595,2600,2355,537221,1327885875,00,0.00,N,2,130,
20241223,2385,2495,2530,2370,379358,932145125,00,0.00,N,5,-110,
20241216,2495,2580,2810,2370,1694071,4532120355,00,0.00,N,5,-130,
20241209,2625,2150,2735,2050,2650051,6596955535,00,0.00,N,2,400,
20241202,2225,2380,2405,2150,635844,1449914275,00,0.00,N,5,-140,
20241125,2365,2410,2565,2350,886196,2163842265,00,0.00,N,5,-35,
20241118,2400,2450,2545,2365,655853,1594069105,00,0.00,N,5,-65,
20241111,2465,2440,2855,2310,4835166,12397364420,00,0.00,N,2,25,
20241104,2440,2340,2555,2320,897261,2165449950,00,0.00,N,2,100,
20241028,2340,2230,2370,2220,488702,1127883430,00,0.00,N,2,105,
20241021,2235,2420,2745,2220,5711694,14306188345,00,0.00,N,5,-165,
20241014,2400,2520,2545,2380,556135,1366452460,00,0.00,N,5,-145,
20241007,2545,2535,2575,2500,156911,397342665,00,0.00,N,2,25,
20240930,2520,2685,2685,2505,209024,538756385,00,0.00,N,5,-165,
20240923,2685,2675,2740,2610,201199,537138265,00,0.00,N,2,15,
20240919,2670,2660,2670,2620,69465,183695330,00,0.00,N,2,5,
20240909,2665,2570,2675,2515,183677,478433060,00,0.00,N,2,70,
20240902,2595,2685,2745,2500,429130,1123081940,00,0.00,N,5,-90,
20240826,2685,2895,2895,2615,618377,1681429185,00,0.00,N,5,-170,
20240819,2855,2880,3080,2800,2470371,7258856115,00,0.00,N,5,-20,
20240812,2875,2975,3055,2765,2498927,7287504060,00,0.00,N,5,-100,
20240805,2975,3070,3185,2465,9004614,26212226280,00,0.00,N,5,-165,
20240729,3140,2725,4090,2675,42864345,152281249920,00,0.00,N,2,425,
20240722,2715,2815,2815,2685,293555,803049420,00,0.00,N,5,-100,
20240715,2815,2765,2930,2735,435298,1231486335,00,0.00,N,2,50,
20240708,2765,2765,2815,2720,109375,302127135,00,0.00,N,3,0,
20240701,2765,2795,2850,2740,137391,382569020,00,0.00,N,5,-35,
20240624,2800,2830,2845,2750,146855,410838130,00,0.00,N,5,-45,
20240617,2845,2860,2910,2810,139752,398597625,00,0.00,N,5,-10,
20240610,2855,2840,2900,2740,131748,375537720,00,0.00,N,2,25,
20240603,2830,2935,3000,2830,171755,501233400,00,0.00,N,5,-105,
20240527,2935,2950,2960,2895,96726,282816685,00,0.00,N,2,5,
20240520,2930,2925,2955,2890,116261,339877155,00,0.00,N,2,5,
20240513,2925,2910,3100,2880,254996,752311110,00,0.00,N,2,10,
20240507,2915,2855,2925,2835,64276,185207195,00,0.00,N,2,60,
20240429,2855,2835,2875,2805,75376,213426690,00,0.00,N,2,45,
20240422,2810,2865,2865,2805,93247,263718725,00,0.00,N,3,0,
20240415,2810,2890,2920,2775,195080,549034720,00,0.00,N,5,-90,
20240408,2900,3000,3005,2900,142667,419784900,00,0.00,N,5,-90,
20240401,2990,2955,3010,2900,243775,718276710,00,0.00,N,2,35,
20240325,2955,3020,3060,2945,144054,434214480,00,0.00,N,5,-60,
20240318,3015,3005,3030,2900,203063,604130455,00,0.00,N,5,-5,
20240311,3020,3025,3070,2965,239186,721566830,00,0.00,N,5,-25,
20240304,3045,3145,3165,3040,247038,763315120,00,0.00,N,5,-85,
20240226,3130,3145,3195,3105,148656,467749160,00,0.00,N,3,0,
20240219,3130,3240,3250,3115,321475,1023444670,00,0.00,N,5,-110,
20240213,3240,3220,3285,3200,341552,1104143660,00,0.00,N,2,20,
20240205,3220,3245,3325,3150,421249,1362382120,00,0.00,N,5,-25,
20240129,3245,3240,3545,3140,2973008,9903725200,00,0.00,N,3,0,
20240122,3245,3195,3425,3115,2081592,6861208920,00,0.00,N,2,65,
20240115,3180,3205,3250,3070,437416,1381511855,00,0.00,N,5,-15,
20240108,3195,3195,3280,3165,428718,1382221080,00,0.00,N,3,0,
20240102,3195,3165,3225,3140,284553,905001525,00,0.00,N,2,65,
20231226,3130,3130,3190,3065,291808,907768630,00,0.00,N,3,0,
20231218,3130,3085,3600,3060,3377892,11309550265,00,0.00,N,2,65,
20231211,3065,3170,3220,3050,406298,1265617895,00,0.00,N,5,-120,
20231204,3185,3100,3295,3075,1063332,3397063350,00,0.00,N,2,100,
20231127,3085,3165,3225,3050,521695,1632048400,00,0.00,N,5,-95,
20231120,3180,3070,3315,3065,900535,2865050295,00,0.00,N,2,110,
20231113,3070,3065,3235,2965,1178701,3651032945,00,0.00,N,5,-5,
20231106,3075,3220,3300,2980,2333491,7387046845,00,0.00,N,5,-225,
20231030,3300,2840,3645,2760,10115214,34404230920,00,0.00,N,2,460,
20231023,2840,2810,2955,2775,155453,441459640,00,0.00,N,5,-20,
20231016,2860,3005,3025,2765,256332,745380480,00,0.00,N,5,-145,
20231010,3005,3040,3155,2955,237260,719291810,00,0.00,N,2,5,
20231004,3000,3060,3060,2935,173494,519821660,00,0.00,N,5,-60,
20230925,3060,3115,3355,3020,516131,1630986790,00,0.00,N,5,-30,
20230918,3090,3170,3240,3090,355744,1118518545,00,0.00,N,5,-85,
20230911,3175,3220,3240,3110,229246,724863355,00,0.00,N,5,-15,
20230904,3190,3235,3260,3140,260661,834482865,00,0.00,N,5,-45,
20230828,3235,3160,3450,3145,682237,2231480875,00,0.00,N,2,90,
20230821,3145,3220,3220,3110,328934,1036829090,00,0.00,N,5,-35,
20230814,3180,3225,3240,3095,314144,995087030,00,0.00,N,5,-40,
20230807,3220,3255,3560,3210,1667959,5659415010,00,0.00,N,2,25,
20230731,3195,3190,3755,3150,11128661,39706996005,00,0.00,N,2,10,
20230724,3185,3490,3490,3000,711733,2296814505,00,0.00,N,5,-305,
20230717,3490,3800,3860,3430,2577345,9501910755,00,0.00,N,5,-70,
20230710,3560,3340,3660,3340,672908,2372722035,00,0.00,N,2,175,
20230703,3385,3695,3750,3310,562354,1990884345,00,0.00,N,5,-310,
20230626,3695,3900,3900,3625,899067,3386224125,00,0.00,N,5,-100,
20230619,3795,3670,3895,3640,1100282,4118007350,00,0.00,N,2,145,
20230612,3650,3585,3720,3485,966888,3472971800,00,0.00,N,2,95,
20230605,3555,3505,3580,3500,270211,958207470,00,0.00,N,2,30,
20230530,3525,3490,3565,3400,266395,924877420,00,0.00,N,2,35,
20230522,3490,3460,3635,3435,1085205,3844592485,00,0.00,N,2,45,
20230515,3445,3300,3465,3265,335111,1135343585,00,0.00,N,2,125,
20230508,3320,3280,3390,3265,352742,1174805125,00,0.00,N,2,45,
20230502,3275,3190,3290,3130,164191,528836180,00,0.00,N,2,90,
20230424,3185,3250,3265,3125,298209,951155610,00,0.00,N,5,-80,
20230417,3265,3290,3580,3240,985801,3360285480,00,0.00,N,5,-50,
20230410,3315,3270,3335,3135,431316,1390705180,00,0.00,N,2,45,
20230403,3270,3265,3395,3235,256564,848898485,00,0.00,N,2,10,
20230327,3260,3250,3365,3160,210566,683388455,00,0.00,N,2,30,
20230320,3230,3375,3425,3180,249089,815316855,00,0.00,N,5,-145,
20230313,3375,3350,3375,3200,445009,1461943725,00,0.00,N,3,0,
20230306,3375,3515,3575,3350,376776,1308367650,00,0.00,N,5,-120,
20230227,3495,3505,3605,3375,279493,988916735,00,0.00,N,5,-35,
20230220,3530,3630,3750,3530,421557,1536050800,00,0.00,N,5,-90,
20230213,3620,3775,3815,3520,408910,1494000905,00,0.00,N,5,-175,
20230206,3795,3780,3885,3705,407105,1546163460,00,0.00,N,5,-50,
20230130,3845,3885,3990,3800,777973,3029312535,00,0.00,N,5,-45,
20230125,3890,3635,3920,3635,378071,1435038560,00,0.00,N,2,260,
20230116,3630,3710,3750,3550,291425,1058683955,00,0.00,N,5,-85,
20230109,3715,3370,3755,3335,837118,3025933160,00,0.00,N,2,350,
20230102,3365,3260,3415,3055,574888,1856222720,00,0.00,N,2,85,
20221226,3280,3220,3375,3180,281204,920694645,00,0.00,N,2,5,
20221219,3275,3535,3580,3250,520574,1784947390,00,0.00,N,5,-265,
20221212,3540,3515,3655,3515,292146,1046551665,00,0.00,N,5,-75,
20221205,3615,3850,3875,3540,775314,2851821015,00,0.00,N,5,-230,
20221128,3845,3920,3990,3605,1614799,6229700145,00,0.00,N,5,-35,
20221121,3880,3705,4000,3595,2188858,8431941300,00,0.00,N,2,150,
20221114,3730,3735,3950,3685,2397224,9166959785,00,0.00,N,5,-5,
20221107,3735,3425,3830,3415,2991214,11038552635,00,0.00,N,2,320,
20221031,3415,3355,3480,3270,748201,2526060250,00,0.00,N,2,80,
20221024,3335,3300,3860,3205,5117119,17945965510,00,0.00,N,2,135,
20221017,3200,3085,3435,3080,406648,1337298630,00,0.00,N,2,45,
20221011,3155,3410,3475,3025,897804,2884607435,00,0.00,N,5,-375,
20221004,3530,3430,3830,3375,1889381,6838773190,00,0.00,N,2,195,
20220926,3335,3700,3770,3235,1275678,4397708320,00,0.00,N,5,-455,
20220919,3790,4525,4545,3740,1656661,6798284480,00,0.00,N,5,-660,
20220913,4450,4520,4735,4365,3797865,17342402190,00,0.00,N,2,10,
20220905,4440,6080,6340,4290,27005842,151564913040,00,0.00,N,5,-840,
20220829,5280,4380,5480,4300,19008290,95466543670,00,0.00,N,2,735,
20220822,4545,4385,5060,4215,4490340,21063411765,00,0.00,N,2,45,
20220816,4500,5210,5210,4485,1637747,7844834210,00,0.00,N,5,-780,
20220808,5280,4515,5790,4435,12415768,66007805010,00,0.00,N,2,765,
20220801,4515,4260,4980,4205,8074984,38045943865,00,0.00,N,2,260,
20220725,4255,4095,4270,4040,486497,2039906120,00,0.00,N,2,150,
20220718,4105,4010,4160,4005,382362,1562378365,00,0.00,N,2,115,
20220711,3990,4290,4315,3945,1089283,4506642325,00,0.00,N,5,-315,
20220704,4305,3885,4935,3700,7057305,31816071545,00,0.00,N,2,405,
20220627,3900,3630,4270,3625,1751695,7089880200,00,0.00,N,2,300,
20220620,3600,4110,4110,3300,556957,2040859000,00,0.00,N,5,-495,
20220613,4095,4480,4535,3890,509348,2133455760,00,0.00,N,5,-520,
20220607,4615,4805,4845,4560,199294,927366125,00,0.00,N,5,-235,
20220530,4850,4695,4905,4695,170013,814739880,00,0.00,N,2,160,
20220523,4690,4805,4905,4555,287898,1357841340,00,0.00,N,5,-210,
20220516,4900,4905,5100,4675,392160,1920088825,00,0.00,N,5,-40,
20220509,4940,5430,5490,4875,503666,2567450660,00,0.00,N,5,-570,
20220502,5510,5790,5910,5460,651234,3723935380,00,0.00,N,5,-340,
20220425,5850,5460,5900,5330,1172351,6652262880,00,0.00,N,2,300,
20220418,5550,5540,5780,5450,1138434,6404390860,00,0.00,N,2,30,
20220411,5520,5260,5660,5150,705816,3815389850,00,0.00,N,2,170,
20220404,5350,5680,5920,5240,879525,4903845450,00,0.00,N,5,-400,
20220328,5750,6190,6440,5730,4133270,25744741370,00,0.00,N,5,-370,
20220321,6120,5690,6660,5260,13572337,82876722180,00,0.00,N,2,410,
20220314,5710,5460,6370,5340,14575679,85950011650,00,0.00,N,2,310,
20220307,5400,4310,5770,4205,7892162,42673881815,00,0.00,N,2,1010,
20220228,4390,4195,4500,4140,132533,570101815,00,0.00,N,2,220,
20220221,4170,4375,4375,4085,190515,801330980,00,0.00,N,5,-205,
20220214,4375,4480,4480,4175,241745,1039286555,00,0.00,N,5,-125,
20220207,4500,4675,4675,4485,182310,834704910,00,0.00,N,5,-135,
20220203,4635,4510,4640,4485,103355,473145155,00,0.00,N,2,130,
20220124,4505,5010,5020,3940,485591,2190481735,00,0.00,N,5,-525,
20220117,5030,5150,5640,4745,1982640,10524861985,00,0.00,N,5,-20,
20220110,5050,5260,5320,4960,312867,1592360985,00,0.00,N,5,-210,
20220103,5260,4985,5490,4925,746374,3857725285,00,0.00,N,2,400,
20211227,4860,4750,5410,4705,499012,2517129290,00,0.00,N,2,75,
20211220,4785,5050,5080,4700,248301,1200615400,00,0.00,N,5,-255,
20211213,5040,5280,5310,4990,247985,1273207955,00,0.00,N,5,-240,
20211206,5280,5050,5310,4990,288625,1482206870,00,0.00,N,2,260,
20211129,5020,4995,5050,4380,610739,2910043785,00,0.00,N,5,-50,
20211122,5070,5250,5480,5070,489752,2539125870,00,0.00,N,5,-220,
20211115,5290,5430,5460,5050,515619,2697583970,00,0.00,N,5,-110,
20211108,5400,5230,5550,5210,470947,2533031130,00,0.00,N,2,110,
20211101,5290,5360,5460,5230,321840,1724343140,00,0.00,N,5,-100,
20211025,5390,5740,5800,5350,415496,2311424270,00,0.00,N,5,-370,
20211018,5760,5900,5980,5700,300557,1753141290,00,0.00,N,5,-130,
20211012,5890,5700,5920,5580,295221,1682304300,00,0.00,N,2,80,
20211005,5810,6180,6360,5430,575266,3338781620,00,0.00,N,5,-230,
20210927,6040,6260,6390,5920,658425,4047491530,00,0.00,N,5,-220,
20210923,6260,6030,6340,6000,235706,1444532540,00,0.00,N,2,130,
20210913,6130,6210,6300,6070,340616,2099120110,00,0.00,N,5,-80,
20210906,6210,6400,6520,6000,562227,3541987050,00,0.00,N,5,-240,
20210830,6450,6550,6670,6420,463863,3030472440,00,0.00,N,5,-100,
20210823,6550,6090,6800,6000,1053677,6748514680,00,0.00,N,2,480,
20210817,6070,6850,6880,5980,980909,6321783470,00,0.00,N,5,-830,
20210809,6900,7540,7540,6750,1452305,10260893920,00,0.00,N,5,-560,
20210802,7460,7410,7580,7230,1237460,9151119600,00,0.00,N,2,40,
20210726,7420,7200,7550,6930,3526382,25739193480,00,0.00,N,2,260,
20210719,7160,7650,7650,7020,1499007,10922117630,00,0.00,N,5,-490,
20210712,7650,6880,8050,6830,7382199,56100537970,00,0.00,N,2,840,