stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5280,5250,5340,5150,78967,407926260,00,0.00,N,2,40,
20250217,5240,5100,5730,5090,297194,1574924410,00,0.00,N,2,140,
20250210,5100,5100,5150,5050,62330,317161090,00,0.00,N,3,0,
20250203,5100,5120,5180,5050,30950,157752680,00,0.00,N,5,-20,
20250131,5120,5220,5220,5120,4837,24933830,00,0.00,N,5,-80,
20250120,5200,5130,5370,5050,89533,461101070,00,0.00,N,2,70,
20250113,5130,5130,5220,5090,51733,265997180,00,0.00,N,2,10,
20250106,5120,5250,5360,5100,67051,345887740,00,0.00,N,5,-130,
20241230,5250,5180,5310,5060,31218,161389850,00,0.00,N,2,60,
20241223,5190,5190,5390,5110,24549,128385580,00,0.00,N,2,20,
20241216,5170,5620,5680,5100,81967,442707220,00,0.00,N,5,-450,
20241209,5620,5590,6440,5440,608443,3577935750,00,0.00,N,5,-220,
20241202,5840,5060,6000,5040,337482,1869769480,00,0.00,N,2,790,
20241125,5050,5110,5200,5050,43156,219072500,00,0.00,N,2,10,
20241118,5040,5110,5180,5020,31227,158458010,00,0.00,N,5,-70,
20241111,5110,5690,5690,5000,53180,280965690,00,0.00,N,5,-580,
20241104,5690,5700,5740,5390,59859,329426900,00,0.00,N,5,-10,
20241028,5700,5300,6100,5280,468193,2669308160,00,0.00,N,2,620,
20241021,5080,5020,5200,5000,94602,477227790,00,0.00,N,2,40,
20241014,5040,5200,5230,5030,67830,344900050,00,0.00,N,5,-160,
20241007,5200,5200,5200,5100,24549,126075700,00,0.00,N,3,0,
20240930,5200,5110,5200,5110,25318,129988020,00,0.00,N,2,90,
20240923,5110,5230,5240,4990,118601,599474650,00,0.00,N,5,-50,
20240919,5160,5220,5240,5120,7273,37581700,00,0.00,N,5,-60,
20240909,5220,5040,5290,5030,57348,291183180,00,0.00,N,2,130,
20240902,5090,5100,5280,4990,58236,297612440,00,0.00,N,3,0,
20240826,5090,5120,5150,4970,20961,106262760,00,0.00,N,5,-60,
20240819,5150,5400,5410,4925,29618,149998630,00,0.00,N,2,10,
20240812,5140,5100,5250,5050,12178,62170950,00,0.00,N,2,40,
20240805,5100,5250,5480,4975,42422,216968075,00,0.00,N,5,-200,
20240729,5300,5310,5350,5180,15239,80035340,00,0.00,N,5,-10,
20240722,5310,5280,5500,5200,21866,115860270,00,0.00,N,2,30,
20240715,5280,5950,6030,5200,82226,455143310,00,0.00,N,5,-670,
20240708,5950,6340,6490,5660,36566,219606250,00,0.00,N,5,-380,
20240701,6330,6610,6710,6330,25895,167467410,00,0.00,N,5,-390,
20240624,6720,6670,7120,6490,64239,438972300,00,0.00,N,2,50,
20240617,6670,6330,6760,6240,41578,268201140,00,0.00,N,2,340,
20240610,6330,6570,6690,6260,59814,383809880,00,0.00,N,5,-250,
20240603,6580,6400,6720,6040,77847,489873280,00,0.00,N,2,180,
20240527,6400,6470,6470,5980,80448,495872400,00,0.00,N,5,-70,
20240520,6470,6720,7000,6100,103219,675350570,00,0.00,N,5,-280,
20240513,6750,8050,8760,6550,295469,2235375650,00,0.00,N,5,-1380,
20240507,8130,7860,8560,7700,301605,2433925400,00,0.00,N,2,270,
20240429,7860,6800,7990,6630,529397,3830129900,00,0.00,N,2,1040,
20240422,6820,5600,7020,5400,863365,5400837870,00,0.00,N,2,1250,
20240415,5570,5000,5600,4890,270988,1419339420,00,0.00,N,2,570,
20240408,5000,4890,5010,4840,93790,462382305,00,0.00,N,2,110,
20240401,4890,4900,4995,4815,47856,233024660,00,0.00,N,5,-10,
20240325,4900,4845,4940,4790,67544,327889700,00,0.00,N,2,80,
20240318,4820,4855,4960,4770,39112,188568820,00,0.00,N,5,-35,
20240311,4855,4850,4905,4765,21700,104831610,00,0.00,N,2,5,
20240304,4850,4800,4985,4730,19258,92848695,00,0.00,N,2,50,
20240226,4800,4820,4855,4700,20698,99289885,00,0.00,N,5,-20,
20240219,4820,4770,4870,4760,14219,68449360,00,0.00,N,2,45,
20240213,4775,4845,4885,4725,30534,145982350,00,0.00,N,5,-65,
20240205,4840,4855,4990,4805,16941,82350740,00,0.00,N,5,-15,
20240129,4855,4830,5000,4785,29491,144246575,00,0.00,N,5,-15,
20240122,4870,4850,4935,4680,29125,139852870,00,0.00,N,2,20,
20240115,4850,4915,5240,4830,58093,290095535,00,0.00,N,5,-140,
20240108,4990,4965,5050,4880,15571,77514180,00,0.00,N,2,25,
20240102,4965,4880,5010,4855,26981,132944430,00,0.00,N,2,85,
20231226,4880,4950,5050,4860,14112,69807480,00,0.00,N,5,-120,
20231218,5000,4920,5050,4890,13581,67711380,00,0.00,N,2,30,
20231211,4970,4920,5100,4845,32219,159057755,00,0.00,N,3,0,
20231204,4970,4900,5050,4835,19233,95592955,00,0.00,N,2,20,
20231127,4950,4915,5070,4895,20838,103301230,00,0.00,N,5,-10,
20231120,4960,4930,5130,4875,14508,71685795,00,0.00,N,5,-30,
20231113,4990,4955,5040,4840,25793,127409495,00,0.00,N,5,-10,
20231106,5000,4800,5100,4775,42864,211064195,00,0.00,N,2,200,
20231030,4800,4655,4900,4615,27307,130160250,00,0.00,N,2,140,
20231023,4660,4680,4750,4600,21809,102060415,00,0.00,N,5,-85,
20231016,4745,4890,4915,4700,28969,139326400,00,0.00,N,5,-120,
20231010,4865,5010,5020,4825,21227,104283265,00,0.00,N,5,-60,
20231004,4925,4915,4950,4810,22658,110701790,00,0.00,N,2,40,
20230925,4885,4985,5020,4855,33092,163528840,00,0.00,N,5,-100,
20230918,4985,5030,5040,4945,20797,103963970,00,0.00,N,5,-45,
20230911,5030,5000,5080,4945,47201,235774175,00,0.00,N,2,30,
20230904,5000,5050,5100,4910,55723,278587210,00,0.00,N,5,-50,
20230828,5050,5000,5120,4980,25758,130003305,00,0.00,N,2,40,
20230821,5010,5080,5220,4980,35014,177287320,00,0.00,N,5,-60,
20230814,5070,5320,5320,5000,29774,151440130,00,0.00,N,5,-110,
20230807,5180,5250,5260,5000,22869,117213470,00,0.00,N,5,-50,
20230731,5230,5080,5290,5080,26241,136010340,00,0.00,N,2,170,
20230724,5060,5460,5460,4955,93650,483655155,00,0.00,N,5,-400,
20230717,5460,5490,5590,5420,73619,406165710,00,0.00,N,5,-30,
20230710,5490,5410,5600,5410,50724,277903850,00,0.00,N,2,20,
20230703,5470,5520,5690,5450,57074,316380680,00,0.00,N,5,-50,
20230626,5520,5450,5540,5400,55595,304251160,00,0.00,N,2,40,
20230619,5480,5450,5560,5410,70119,383076920,00,0.00,N,5,-20,
20230612,5500,5530,5540,5380,74297,405171210,00,0.00,N,5,-30,
20230605,5530,5460,5840,5310,107432,598425080,00,0.00,N,2,70,
20230530,5460,5410,5560,5370,32532,178179240,00,0.00,N,2,60,
20230522,5400,5520,5570,5390,56674,311208040,00,0.00,N,5,-120,
20230515,5520,5470,5590,5290,90767,491043130,00,0.00,N,3,0,
20230508,5520,5400,5530,5340,84639,457629600,00,0.00,N,2,120,
20230502,5400,5430,5500,5350,34303,185007910,00,0.00,N,5,-30,
20230424,5430,5500,5500,5220,66166,356461090,00,0.00,N,5,-70,
20230417,5500,5470,5780,5410,120620,669957620,00,0.00,N,2,30,
20230410,5470,5420,5550,5330,50274,273447740,00,0.00,N,2,100,
20230403,5370,5550,5600,5370,62269,339894560,00,0.00,N,5,-90,
20230327,5460,5200,5490,5150,86088,459052530,00,0.00,N,2,260,
20230320,5200,5450,5490,5180,33886,178819030,00,0.00,N,5,-250,
20230313,5450,5290,5480,5130,55201,291030420,00,0.00,N,2,90,
20230306,5360,5580,5630,5350,39885,219407320,00,0.00,N,5,-220,
20230227,5580,5600,5730,5500,28619,159133090,00,0.00,N,5,-20,
20230220,5600,5620,5720,5540,39681,222228390,00,0.00,N,5,-20,
20230213,5620,5680,5770,5530,40158,225948220,00,0.00,N,5,-130,
20230206,5750,5780,5880,5650,56797,328060630,00,0.00,N,2,20,
20230130,5730,5760,5790,5600,51001,289378270,00,0.00,N,5,-60,
20230125,5790,5700,5850,5650,11594,66505260,00,0.00,N,2,170,
20230116,5620,5680,5700,5490,23764,132951900,00,0.00,N,5,-60,
20230109,5680,5400,5750,5400,18744,104490200,00,0.00,N,2,230,
20230102,5450,5240,5470,5070,34820,181935130,00,0.00,N,2,160,
20221226,5290,5600,5640,5290,38549,212486340,00,0.00,N,5,-310,
20221219,5600,5650,5900,5580,41778,238233290,00,0.00,N,5,-140,
20221212,5740,5790,5980,5590,48274,278226950,00,0.00,N,5,-50,
20221205,5790,6050,6120,5610,57567,335748670,00,0.00,N,5,-260,
20221128,6050,6170,6210,5940,84780,516643220,00,0.00,N,5,-120,
20221121,6170,5790,6200,5710,139182,828458590,00,0.00,N,2,380,
20221114,5790,5680,5910,5650,69144,398558250,00,0.00,N,2,140,
20221107,5650,5700,6290,5410,157010,906845680,00,0.00,N,3,0,
20221031,5650,5560,5800,5480,49211,275586650,00,0.00,N,2,90,
20221024,5560,5340,5730,5340,49461,274412480,00,0.00,N,2,230,
20221017,5330,5380,5680,5300,78176,430441990,00,0.00,N,3,0,
20221011,5330,5510,5900,4955,201389,1079677650,00,0.00,N,5,-180,
20221004,5510,5300,5640,5280,63727,345090090,00,0.00,N,2,230,
20220926,5280,5840,5880,5140,125396,677787710,00,0.00,N,5,-560,
20220919,5840,6180,6410,5840,248070,1543740850,00,0.00,N,5,-340,
20220913,6180,5900,6230,5900,70444,426070180,00,0.00,N,2,310,
20220905,5870,5800,6190,5780,80023,473893260,00,0.00,N,5,-40,
20220829,5910,6190,6190,5520,128084,770645760,00,0.00,N,5,-340,
20220822,6250,6270,6520,6000,133459,830121760,00,0.00,N,5,-80,
20220816,6330,6590,6600,6210,100105,640143590,00,0.00,N,5,-270,
20220808,6600,6600,6890,6410,434232,2873857380,00,0.00,N,2,80,
20220801,6520,6400,7150,6270,2316746,15631131730,00,0.00,N,2,70,
20220725,6450,5950,7060,5850,1861913,12340553020,00,0.00,N,2,470,
20220718,5980,5740,6350,5690,195133,1195683430,00,0.00,N,2,240,
20220711,5740,5630,5740,5410,47823,268157130,00,0.00,N,2,110,
20220704,5630,5270,5700,5110,112889,609290000,00,0.00,N,2,330,
20220627,5300,5650,5690,5300,63382,348512660,00,0.00,N,5,-10,
20220620,5310,6010,6170,5050,182868,1022680970,00,0.00,N,5,-770,
20220613,6080,6190,6250,5780,181451,1091704540,00,0.00,N,5,-150,
20220607,6230,6760,6790,6230,98392,631116320,00,0.00,N,5,-580,
20220530,6810,6610,6850,6610,80535,543542220,00,0.00,N,2,230,
20220523,6580,6740,6860,6400,169223,1109764750,00,0.00,N,5,-130,
20220516,6710,6890,7060,6600,129259,884354180,00,0.00,N,5,-180,
20220509,6890,7340,7770,6650,314735,2217443760,00,0.00,N,5,-570,
20220502,7460,7410,7670,7210,225374,1682961010,00,0.00,N,2,40,
20220425,7420,7220,7750,7020,528916,3894232830,00,0.00,N,2,120,
20220418,7300,7140,7560,6910,418713,3040802070,00,0.00,N,2,80,
20220411,7220,7260,8340,6810,1389177,10390591510,00,0.00,N,5,-40,
20220404,7260,8370,9560,7230,2950527,25666146620,00,0.00,N,5,-970,
20220328,8230,7640,10000,7060,8559300,75602360250,00,0.00,N,2,1470,
20220321,6760,6640,6930,6560,155549,1050676720,00,0.00,N,2,110,
20220314,6650,6230,7360,6230,1732165,11955049390,00,0.00,N,2,510,
20220307,6140,6040,6500,5830,118165,722867020,00,0.00,N,2,100,
20220228,6040,5940,6080,5880,91620,549428670,00,0.00,N,2,160,
20220221,5880,6040,6090,5690,183040,1078004100,00,0.00,N,5,-110,
20220214,5990,5740,6620,5550,348671,2115712420,00,0.00,N,2,190,
20220207,5800,5910,6020,5640,51064,300608520,00,0.00,N,3,0,
20220203,5800,5690,5850,5630,17953,102897010,00,0.00,N,2,220,
20220124,5580,5940,6000,5500,103650,587898890,00,0.00,N,5,-420,
20220117,6000,6180,6240,5910,75547,460472960,00,0.00,N,5,-230,
20220110,6230,6240,6320,6090,74630,462257260,00,0.00,N,2,20,
20220103,6210,6110,6290,6050,74983,462012360,00,0.00,N,2,100,
20211227,6110,6130,6330,5920,58958,361144170,00,0.00,N,5,-10,
20211220,6120,6050,6260,5830,68426,410969730,00,0.00,N,2,10,
20211213,6110,6200,6300,6030,72288,444941070,00,0.00,N,5,-90,
20211206,6200,6030,6330,6010,71534,439393730,00,0.00,N,2,180,
20211129,6020,6200,6300,5440,166358,974338280,00,0.00,N,5,-320,
20211122,6340,6630,6750,6210,154054,996754060,00,0.00,N,5,-290,
20211115,6630,7370,7510,6590,240947,1675791280,00,0.00,N,5,-720,
20211108,7350,7260,8190,7200,412425,3193280420,00,0.00,N,2,50,
20211101,7300,7550,7730,7140,192509,1432323760,00,0.00,N,5,-250,
20211025,7550,7430,9100,7130,1376847,11308778660,00,0.00,N,2,70,
20211018,7480,7500,7850,7380,102755,770238360,00,0.00,N,2,100,
20211012,7380,7210,7380,7060,48982,352547940,00,0.00,N,2,340,
20211005,7040,7220,7460,6620,157325,1086026250,00,0.00,N,5,-260,
20210927,7300,7630,7980,7280,159311,1211830010,00,0.00,N,5,-300,
20210923,7600,8490,8500,7590,127227,1007726380,00,0.00,N,5,-890,
20210913,8490,8590,8800,8160,242083,2064366920,00,0.00,N,5,-70,
20210906,8560,8640,8740,8090,206925,1752358370,00,0.00,N,5,-10,
20210830,8570,8160,8610,8160,238401,2014023860,00,0.00,N,2,430,
20210823,8140,8100,8200,7660,150781,1206388430,00,0.00,N,2,420,
20210817,7720,7770,8300,7520,211381,1655809370,00,0.00,N,5,-140,
20210809,7860,8700,8700,7500,193494,1537010620,00,0.00,N,5,-700,
20210802,8560,8180,8770,8170,148225,1255876040,00,0.00,N,2,340,
20210726,8220,8300,8510,8060,210845,1746986310,00,0.00,N,5,-10,
20210719,8230,8980,8980,8000,358959,2992757160,00,0.00,N,5,-850,
20210712,9080,8620,9990,8550,1118311,10339046450,00,0.00,N,2,340,