stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,19880,20250,22000,19620,1468358,30638216950,00,0.00,N,5,-770,
20250217,20650,21300,22600,20350,1579394,33906536350,00,0.00,N,5,-300,
20250210,20950,19700,22200,19270,2220918,45957759590,00,0.00,N,2,1130,
20250203,19820,19660,19930,19180,1274585,24935539590,00,0.00,N,5,-130,
20250131,19950,20650,21400,19770,1148567,23579106970,00,0.00,N,5,-450,
20250120,20400,18550,21550,18130,2585571,51275796220,00,0.00,N,2,1610,
20250113,18790,18930,19270,18250,785643,14723921240,00,0.00,N,5,-200,
20250106,18990,19450,19970,18760,1162778,22387768960,00,0.00,N,5,-160,
20241230,19150,18480,19630,17500,853359,15749690280,00,0.00,N,2,670,
20241223,18480,18512,20153,18130,1711581,33177866360,00,0.00,N,5,-32,
20241216,18512,17855,19743,17855,2052002,38775520200,00,0.00,N,2,894,
20241209,17618,16141,17992,15612,1951849,32917019220,00,0.00,N,2,1341,
20241202,16277,15593,16569,14718,2109270,32977242280,00,0.00,N,2,693,
20241125,15584,16651,17700,15356,2225556,36542981820,00,0.00,N,5,-1149,
20241118,16733,16770,18092,16514,1148684,19832797030,00,0.00,N,5,-37,
20241111,16770,18284,18922,15676,2474970,42011003050,00,0.00,N,5,-1514,
20241104,18284,19241,19560,17791,2028808,37852162990,00,0.00,N,5,-1094,
20241028,19378,16660,20791,16597,6008073,117294957620,00,0.00,N,2,2718,
20241021,16660,16961,17581,16551,899515,15372163200,00,0.00,N,5,-301,
20241014,16961,17062,17135,16341,812269,13573555670,00,0.00,N,5,-164,
20241007,17125,17171,17636,17016,683248,11824719840,00,0.00,N,2,18,
20240930,17107,17673,17718,16879,616286,10653697460,00,0.00,N,5,-593,
20240923,17700,17144,18329,17007,1427059,25287540870,00,0.00,N,2,565,
20240919,17135,17144,17344,16825,346500,5914339840,00,0.00,N,5,-9,
20240909,17144,15986,17527,15657,1216682,20571089950,00,0.00,N,2,1003,
20240902,16141,16888,16888,15183,1452308,22903657710,00,0.00,N,5,-747,
20240826,16888,16542,17162,16195,1002208,16701085900,00,0.00,N,2,346,
20240819,16542,17964,18001,16122,1728812,29301540350,00,0.00,N,5,-1468,
20240812,18010,18129,18466,17353,1753717,31520840430,00,0.00,N,2,46,
20240805,17964,17527,19241,15320,7768559,138912106360,00,0.00,N,2,1367,
20240729,16597,19971,21111,16597,7471455,142456951960,00,0.00,N,5,-3100,
20240722,19697,18968,19834,18065,1370483,25956314760,00,0.00,N,2,729,
20240715,18968,18603,20974,18019,2868240,55499458300,00,0.00,N,2,456,
20240708,18512,17262,18876,17189,1600662,29098303250,00,0.00,N,2,1250,
20240701,17262,16478,18056,16250,1297645,22173687830,00,0.00,N,2,866,
20240624,16396,16825,16825,15375,959733,15460826900,00,0.00,N,5,-565,
20240617,16961,17873,17873,16870,705118,12206830160,00,0.00,N,5,-894,
20240610,17855,17490,17974,17189,966351,16889760700,00,0.00,N,2,365,
20240603,17490,17654,17700,17335,596500,10405908020,00,0.00,N,5,-64,
20240527,17554,17636,19059,17208,1553976,28043020390,00,0.00,N,5,-55,
20240520,17609,18922,19378,17609,1206575,22031438070,00,0.00,N,5,-1131,
20240513,18740,18876,19287,18147,876382,16404121360,00,0.00,N,3,0,
20240507,18740,20062,20062,18557,964969,18383986150,00,0.00,N,5,-820,
20240429,19560,17955,20472,17955,2751984,53472430720,00,0.00,N,2,1851,
20240422,17709,17964,18192,17226,1005256,17716386840,00,0.00,N,5,-255,
20240415,17964,18420,18785,17445,1334311,24370422360,00,0.00,N,5,-821,
20240408,18785,19013,19424,17910,1039013,19134118200,00,0.00,N,5,-274,
20240401,19059,18420,19834,18329,2073792,39753742650,00,0.00,N,2,775,
20240325,18284,18138,19606,17964,1826329,34251422790,00,0.00,N,2,146,
20240318,18138,18329,18512,17782,1147615,20791747890,00,0.00,N,5,-510,
20240311,18648,18785,19880,17162,3547001,65021232770,00,0.00,N,5,-411,
20240304,19059,19424,21019,19059,3492625,69717365850,00,0.00,N,5,-91,
20240226,19150,19378,19788,18740,1314841,25260482750,00,0.00,N,5,-319,
20240219,19469,20153,20791,19287,2434369,48456346000,00,0.00,N,5,-958,
20240213,20427,20427,22068,19013,3404814,69770738500,00,0.00,N,5,-501,
20240205,20928,19287,21384,19059,2522597,51632196850,00,0.00,N,2,1869,
20240129,19059,22980,23482,18557,4632941,94977408950,00,0.00,N,5,-3739,
20240122,22798,18557,23938,18420,12658479,272826055800,00,0.00,N,2,4560,
20240115,18238,20472,20746,18010,2615012,50095056410,00,0.00,N,5,-2371,
20240108,20609,19424,22068,18056,6330182,129234314110,00,0.00,N,2,1185,
20240102,19424,19378,21202,18785,3305938,65217463300,00,0.00,N,2,274,
20231226,19150,17344,19515,16414,2762895,50212641740,00,0.00,N,2,1924,
20231218,17226,17062,17645,16697,1465568,25209431190,00,0.00,N,2,210,
20231211,17016,16870,17691,16378,1658011,28224242580,00,0.00,N,2,283,
20231204,16733,17116,17116,15502,1791039,29391488750,00,0.00,N,5,-402,
20231127,17135,18831,19059,16961,2330829,41696935310,00,0.00,N,5,-1741,
20231120,18876,20518,22433,18512,4404354,89912384100,00,0.00,N,5,-1277,
20231113,20153,17235,20791,16177,4974113,94634452570,00,0.00,N,2,3064,
20231106,17089,16961,20062,16870,4195636,76831811040,00,0.00,N,2,246,
20231030,16843,14727,17536,14071,4063428,65232319490,00,0.00,N,2,2207,
20231023,14636,16578,17162,14536,2235373,35300871880,00,0.00,N,5,-2243,
20231016,16879,20016,20290,16870,2694175,50826731160,00,0.00,N,5,-3684,
20231010,20563,18603,22159,16752,9037056,185729580290,00,0.00,N,2,1595,
20231004,18968,18603,19560,17700,2036726,37769044110,00,0.00,N,3,0,
20230925,18968,19880,20928,18557,2395126,46179196250,00,0.00,N,5,-1322,
20230918,20290,21886,22068,19606,2257579,47315880100,00,0.00,N,5,-1824,
20230911,22114,23573,24713,21658,2922971,67339038150,00,0.00,N,5,-1550,
20230904,23664,27403,27676,23390,4030809,101625573850,00,0.00,N,5,-4104,
20230828,27768,26445,28999,24166,8114578,218000563600,00,0.00,N,2,1687,
20230821,26081,23983,29956,22251,14418034,380312483050,00,0.00,N,2,1323,
20230814,24758,25077,26810,22023,5938310,148954035250,00,0.00,N,5,-1140,
20230807,25898,25260,27084,20974,10739109,257348335750,00,0.00,N,5,-411,
20230731,26309,26400,30549,25305,9707786,273095687400,00,0.00,N,5,-1003,
20230724,27312,42039,42678,24074,27263878,826574948550,00,0.00,N,5,-17645,
20230717,44957,33330,49517,33057,15199593,641311147150,00,0.00,N,2,11991,
20230710,32966,24485,34744,23299,16933219,495635529250,00,0.00,N,2,9211,
20230703,23755,20655,27813,18229,15449405,346717111260,00,0.00,N,2,3511,
20230626,20244,11490,24439,11098,24664118,369324890590,00,0.00,N,2,9028,
20230619,11216,7687,12766,7541,38691521,427034444490,00,0.00,N,2,3565,
20230612,7651,7477,7897,7413,1678672,12770171760,00,0.00,N,2,174,
20230605,7477,7641,7751,7423,863622,6522921140,00,0.00,N,5,-91,
20230530,7568,7651,7906,7541,873629,6718472340,00,0.00,N,5,-55,
20230522,7623,7897,8298,7596,1814319,14373876970,00,0.00,N,5,-73,
20230515,7696,7724,7869,7368,1157873,8755150710,00,0.00,N,5,-28,
20230508,7724,8389,8781,7578,3794519,31479174830,00,0.00,N,5,-519,
20230502,8243,7997,8526,7733,1528307,12428334400,00,0.00,N,2,246,
20230424,7997,7496,8125,6875,2154200,16134324960,00,0.00,N,2,501,
20230417,7496,7477,7724,7295,1528428,11425691260,00,0.00,N,2,92,
20230410,7404,7386,8389,7222,5078554,39402689700,00,0.00,N,2,18,
20230403,7386,8152,8198,7295,2290827,17363810380,00,0.00,N,5,-939,
20230327,8325,8407,8681,8216,1644693,13841878570,00,0.00,N,5,-101,
20230320,8426,7933,8553,7751,1396459,11506495940,00,0.00,N,2,493,
20230313,7933,7641,8161,7185,1409116,10708185380,00,0.00,N,2,127,
20230306,7806,8052,8371,7368,1855880,14737022310,00,0.00,N,5,-209,
20230227,8015,8143,8380,7979,726814,5888149250,00,0.00,N,5,-155,
20230220,8170,8480,8535,8107,936960,7759949340,00,0.00,N,5,-310,
20230213,8480,8800,9210,8325,1625630,14182175050,00,0.00,N,5,-374,
20230206,8854,8280,8873,8207,1471578,12559807650,00,0.00,N,2,447,
20230130,8407,8608,8754,8179,966866,8194103740,00,0.00,N,5,-210,
20230125,8617,8307,8809,8243,562493,4816980190,00,0.00,N,2,410,
20230116,9000,9100,9170,8600,736370,6564469140,00,0.00,N,5,-100,
20230109,9100,9010,9450,9000,558443,5132259340,00,0.00,N,2,100,
20230102,9000,9900,9940,8850,1155183,10696708110,00,0.00,N,5,-890,
20221226,9890,9950,11300,9830,2583053,26910738970,00,0.00,N,5,-30,
20221219,9920,10100,10750,9750,1578142,16112061570,00,0.00,N,5,-230,
20221212,10150,9280,10400,9100,904642,8906473500,00,0.00,N,2,920,
20221205,9230,10900,10950,9190,1392724,13765162670,00,0.00,N,5,-1420,
20221128,10650,10750,11100,10300,1185667,12770138600,00,0.00,N,5,-200,
20221121,10850,11300,11400,9900,2349698,24706288200,00,0.00,N,5,-600,
20221114,11450,10850,12450,9780,7526473,84871714240,00,0.00,N,2,650,
20221107,10800,10150,10900,9480,2433915,25306626100,00,0.00,N,2,650,
20221031,10150,9380,10450,9230,1495389,14805399550,00,0.00,N,2,880,
20221024,9270,9640,9790,8940,1498363,13896991140,00,0.00,N,5,-520,
20221017,9790,8820,10100,8100,3191233,28970711180,00,0.00,N,2,740,
20221011,9050,9800,9810,8240,2466452,22091122300,00,0.00,N,5,-850,
20221004,9900,9900,10300,9540,2694472,26686809200,00,0.00,N,2,250,
20220926,9650,7900,9800,6690,9319760,77808007250,00,0.00,N,2,1600,
20220919,8050,10300,10300,7890,3297103,28735575290,00,0.00,N,5,-2300,
20220913,10350,11250,11300,9750,2974542,30908085940,00,0.00,N,5,-750,
20220905,11100,10250,11300,9580,2366200,24606525680,00,0.00,N,2,700,
20220829,10400,10000,11100,9950,2561587,27140819550,00,0.00,N,3,0,
20220822,10400,9000,10750,8900,2615195,25782744110,00,0.00,N,2,1310,
20220816,9090,8740,9110,8530,1086483,9645231290,00,0.00,N,2,320,
20220808,8770,8540,8880,8110,1684686,14294739420,00,0.00,N,2,240,
20220801,8530,8350,8670,7980,1498879,12465976510,00,0.00,N,2,170,
20220725,8360,8970,9670,8310,3277655,29480622560,00,0.00,N,5,-520,
20220718,8880,8670,9230,8370,2203644,19453107900,00,0.00,N,2,300,
20220711,8580,8430,8660,8040,1650391,13799908540,00,0.00,N,2,90,
20220704,8490,8660,8850,8050,3897913,33178728860,00,0.00,N,5,-170,
20220627,8660,7520,8810,7270,4575062,36804196350,00,0.00,N,2,1350,
20220620,7310,6790,7460,6650,4935185,34669648200,00,0.00,N,2,850,
20220613,6460,6120,6520,5610,1478010,9102166670,00,0.00,N,2,340,
20220607,6120,6130,6400,6010,957634,5983095980,00,0.00,N,5,-70,
20220530,6190,5700,6220,5630,493674,2960288920,00,0.00,N,2,560,
20220523,5630,5940,6200,5560,657641,3852280360,00,0.00,N,5,-300,
20220516,5930,5440,6950,5360,6915682,42999999760,00,0.00,N,2,540,
20220509,5390,5910,5950,5280,576026,3191465490,00,0.00,N,5,-560,
20220502,5950,5930,6250,5930,294118,1784852540,00,0.00,N,5,-160,
20220425,6110,6460,6500,5970,674927,4185747990,00,0.00,N,5,-480,
20220418,6590,6700,6750,6550,408334,2713618470,00,0.00,N,5,-140,
20220411,6730,6840,6840,6490,458942,3046740950,00,0.00,N,5,-40,
20220404,6770,6900,7180,6720,523052,3612400050,00,0.00,N,5,-130,
20220328,6900,7010,7090,6890,545235,3795401900,00,0.00,N,5,-120,
20220321,7020,7240,7250,6950,665883,4693219950,00,0.00,N,5,-130,
20220314,7150,6960,7760,6510,4845616,35497835010,00,0.00,N,2,170,
20220307,6980,7610,7640,6810,719290,5155177870,00,0.00,N,5,-780,
20220228,7760,7430,8000,7370,1183016,9066763030,00,0.00,N,2,360,
20220221,7400,6990,7490,6810,1447541,10505581830,00,0.00,N,2,290,
20220214,7110,6930,7240,6530,1506860,10389860990,00,0.00,N,5,-10,
20220207,7120,8220,8240,7110,2297940,17394618600,00,0.00,N,5,-1080,
20220203,8200,8510,8670,8080,766506,6382877080,00,0.00,N,5,-220,
20220124,8420,8540,9200,8080,3523220,30296075520,00,0.00,N,5,-200,
20220117,8620,9290,9300,7900,3781515,32104096080,00,0.00,N,5,-630,
20220110,9250,9880,10550,9100,7046801,68079588940,00,0.00,N,5,-640,
20220103,9890,8800,9890,8600,6047436,56505992600,00,0.00,N,2,1100,
20211227,8790,8400,9050,8150,3095064,26616698290,00,0.00,N,2,400,
20211220,8390,8610,8970,7600,3746568,30845684620,00,0.00,N,5,-200,
20211213,8590,8320,9300,8170,5925248,51878883300,00,0.00,N,2,240,
20211206,8350,7290,8660,7280,7760971,63023960860,00,0.00,N,2,930,
20211129,7420,6850,7510,6520,2903249,20630573910,00,0.00,N,2,280,
20211122,7140,8100,8160,6760,4616215,34146022460,00,0.00,N,5,-890,
20211115,8030,5890,8500,5750,17124495,126929477490,00,0.00,N,2,2330,
20211108,5700,5770,5780,5370,450052,2489995190,00,0.00,N,5,-70,
20211101,5770,6050,6270,5750,297912,1808610490,00,0.00,N,5,-270,
20211025,6040,6060,6350,5970,403163,2493958080,00,0.00,N,5,-20,
20211018,6060,5860,6460,5730,1056235,6554895060,00,0.00,N,2,240,
20211012,5820,5250,5860,5100,351870,1935421350,00,0.00,N,2,560,
20211005,5260,5600,5600,5070,414602,2199603050,00,0.00,N,5,-400,
20210927,5660,6110,6110,5660,423251,2485176150,00,0.00,N,5,-380,
20210923,6040,6120,6180,6000,167201,1011794450,00,0.00,N,5,-140,
20210913,6180,6310,6430,6100,458336,2850363190,00,0.00,N,5,-120,
20210906,6300,6650,6700,6150,556116,3588206290,00,0.00,N,5,-350,
20210830,6650,6270,7450,6260,3166341,22017855220,00,0.00,N,2,420,
20210823,6230,5930,6250,5680,619115,3739098430,00,0.00,N,2,380,
20210817,5850,6440,6440,5780,807146,4956890410,00,0.00,N,5,-600,
20210809,6450,7090,7130,6440,945244,6425822720,00,0.00,N,5,-650,
20210802,7100,6990,7150,6830,929791,6495509840,00,0.00,N,2,110,
20210726,6990,7280,7280,6920,805316,5675771550,00,0.00,N,5,-210,
20210719,7200,7400,7450,7000,1491842,10758811360,00,0.00,N,5,-300,
20210712,7500,8040,8580,7320,2689425,21537249560,00,0.00,N,5,-650,