stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1413,1321,1570,1291,1856124,2716747027,00,0.00,N,2,92,
20250217,1321,1268,1322,1254,280266,362330405,00,0.00,N,2,53,
20250210,1268,1280,1310,1230,302856,386707880,00,0.00,N,5,-12,
20250203,1280,1325,1597,1226,6091453,9056829318,00,0.00,N,5,-45,
20250131,1325,1361,1361,1315,16269,21552301,00,0.00,N,5,-38,
20250120,1363,1528,1529,1343,170681,244666207,00,0.00,N,5,-149,
20250113,1512,1513,1550,1480,106038,159497587,00,0.00,N,2,5,
20250106,1507,1545,1550,1482,71136,107058127,00,0.00,N,5,-21,
20241230,1528,1447,1568,1400,120572,181688867,00,0.00,N,2,67,
20241223,1461,1519,1547,1408,181547,267841117,00,0.00,N,5,-58,
20241216,1519,1370,1533,1350,496909,721664847,00,0.00,N,2,181,
20241209,1338,1104,1351,1066,353332,432599286,00,0.00,N,2,193,
20241202,1145,1231,1254,1145,213339,257089681,00,0.00,N,5,-101,
20241125,1246,1310,1423,1246,168148,220431761,00,0.00,N,5,-51,
20241118,1297,1257,1309,1245,101096,129330374,00,0.00,N,2,27,
20241111,1270,1438,1438,1201,262657,339985051,00,0.00,N,5,-168,
20241104,1438,1469,1526,1402,158526,232852144,00,0.00,N,5,-26,
20241028,1464,1523,1604,1464,251254,376170535,00,0.00,N,5,-59,
20241021,1523,1569,1599,1460,240331,361990313,00,0.00,N,5,-46,
20241014,1569,1609,1620,1561,99478,157886947,00,0.00,N,5,-40,
20241007,1609,1609,1625,1598,74928,120377914,00,0.00,N,2,4,
20240930,1605,1625,1625,1590,84475,135440826,00,0.00,N,5,-20,
20240923,1625,1635,1650,1591,272028,437157637,00,0.00,N,5,-8,
20240919,1633,1672,1737,1617,196752,327935255,00,0.00,N,5,-53,
20240909,1686,1552,1835,1544,1318469,2213721922,00,0.00,N,2,58,
20240902,1628,1695,1713,1620,147621,246435172,00,0.00,N,5,-82,
20240826,1710,1730,1749,1680,95865,163758903,00,0.00,N,5,-17,
20240819,1727,1778,1787,1701,217150,375635643,00,0.00,N,5,-51,
20240812,1778,1682,1859,1678,309870,543415267,00,0.00,N,2,96,
20240805,1682,1706,1742,1497,565804,916742694,00,0.00,N,5,-78,
20240729,1760,1831,1854,1741,422236,758080719,00,0.00,N,5,-90,
20240722,1850,1910,1990,1811,809918,1509020126,00,0.00,N,5,-57,
20240715,1907,1914,2330,1816,6297954,13309844572,00,0.00,N,5,-6,
20240708,1913,1932,1958,1881,240925,465246552,00,0.00,N,5,-19,
20240701,1932,1940,2150,1803,1975051,4002675241,00,0.00,N,5,-12,
20240624,1944,2015,2040,1887,417300,806254953,00,0.00,N,5,-71,
20240617,2015,2060,2125,2000,463573,945480095,00,0.00,N,5,-45,
20240610,2060,2065,2210,2010,848822,1783803210,00,0.00,N,5,-30,
20240603,2090,2280,2300,2080,1230530,2705853960,00,0.00,N,5,-190,
20240527,2280,2420,2475,2100,2575677,5908709865,00,0.00,N,5,-50,
20240520,2330,1960,2500,1959,7409989,16936777506,00,0.00,N,2,370,
20240513,1960,1987,2040,1940,380596,757050022,00,0.00,N,5,-27,
20240507,1987,1974,2050,1953,583361,1168793328,00,0.00,N,2,54,
20240429,1933,1923,1971,1900,285992,556155795,00,0.00,N,2,22,
20240422,1911,1884,2000,1851,744295,1432944130,00,0.00,N,2,18,
20240415,1893,1936,2015,1850,563391,1089568179,00,0.00,N,5,-44,
20240408,1937,1929,2075,1900,1563866,3123553024,00,0.00,N,2,22,
20240401,1915,1879,1991,1853,966065,1853990888,00,0.00,N,2,36,
20240325,1879,1896,2100,1801,3583353,7096964131,00,0.00,N,2,6,
20240318,1873,1815,1890,1811,284732,528124816,00,0.00,N,2,62,
20240311,1811,1802,1927,1771,477901,878037973,00,0.00,N,2,26,
20240304,1785,1865,1870,1778,380739,688294981,00,0.00,N,5,-75,
20240226,1860,1841,1864,1832,217330,400442317,00,0.00,N,2,12,
20240219,1848,1896,1930,1845,590404,1117253815,00,0.00,N,5,-43,
20240213,1891,1849,2320,1800,8563433,17979793914,00,0.00,N,2,70,
20240205,1821,1841,1850,1810,201469,367343704,00,0.00,N,5,-10,
20240129,1831,1959,1997,1804,373374,699381528,00,0.00,N,5,-146,
20240122,1977,2015,2035,1872,297090,586984749,00,0.00,N,5,-28,
20240115,2005,2035,2330,1916,1754866,3716999266,00,0.00,N,5,-30,
20240108,2035,2060,2120,2005,264375,543151225,00,0.00,N,5,-25,
20240102,2060,2000,2140,1970,474332,971134629,00,0.00,N,2,50,
20231226,2010,2000,2020,1961,145242,287978986,00,0.00,N,2,10,
20231218,2000,1968,2110,1933,717947,1451546609,00,0.00,N,2,43,
20231211,1957,1933,2155,1897,1414745,2848798492,00,0.00,N,2,16,
20231204,1941,1894,2300,1840,2853580,5935354030,00,0.00,N,2,44,
20231127,1897,1898,1917,1863,128107,241750620,00,0.00,N,5,-1,
20231120,1898,1889,1928,1870,168959,320023288,00,0.00,N,2,9,
20231113,1889,1815,1922,1794,166359,310631049,00,0.00,N,2,66,
20231106,1823,1885,1924,1816,330847,623365522,00,0.00,N,5,-62,
20231030,1885,1920,2375,1850,1374639,2835842759,00,0.00,N,5,-41,
20231023,1926,1717,1993,1717,255342,485605745,00,0.00,N,2,95,
20231016,1831,1987,2180,1810,562803,1121908141,00,0.00,N,5,-157,
20231010,1988,1829,2065,1796,448909,865746631,00,0.00,N,2,192,
20231004,1796,1840,1843,1692,114727,202308106,00,0.00,N,5,-44,
20230925,1840,1864,1864,1771,164267,296587984,00,0.00,N,5,-34,
20230918,1874,2025,2030,1874,253811,490876930,00,0.00,N,5,-141,
20230911,2015,2040,2090,1950,328040,657328222,00,0.00,N,5,-5,
20230904,2020,2060,2100,1974,245840,498777580,00,0.00,N,5,-65,
20230828,2085,2195,2200,2050,293978,619698655,00,0.00,N,2,10,
20230821,2075,2095,2185,1992,300610,613497034,00,0.00,N,5,-35,
20230814,2110,2240,2290,2065,196793,424440580,00,0.00,N,5,-130,
20230807,2240,2195,2355,2095,257378,564769735,00,0.00,N,2,45,
20230731,2195,2095,2225,2060,318469,689251320,00,0.00,N,2,90,
20230724,2105,2375,2395,1965,834849,1762183543,00,0.00,N,5,-260,
20230717,2365,2430,2550,2305,560116,1343612005,00,0.00,N,5,-65,
20230710,2430,2405,2525,2370,308152,752139075,00,0.00,N,2,25,
20230703,2405,2695,2760,2390,485993,1247162560,00,0.00,N,5,-300,
20230626,2705,2600,2900,2600,468878,1277021915,00,0.00,N,2,50,
20230619,2655,2845,2865,2650,398034,1088450195,00,0.00,N,5,-175,
20230612,2830,2845,2890,2735,502791,1419825910,00,0.00,N,5,-20,
20230605,2850,2820,2995,2815,425780,1228055595,00,0.00,N,2,55,
20230530,2795,2745,2870,2695,358372,987878625,00,0.00,N,2,25,
20230522,2770,2865,3020,2765,392261,1131060300,00,0.00,N,5,-95,
20230515,2865,2770,2900,2705,445743,1254327995,00,0.00,N,2,115,
20230508,2750,2900,2920,2730,384296,1085277775,00,0.00,N,5,-90,
20230502,2840,2840,2950,2840,294256,847996815,00,0.00,N,5,-25,
20230424,2865,3155,3330,2835,1546178,4790995420,00,0.00,N,5,-255,
20230417,3120,3130,3380,3005,1365545,4389679635,00,0.00,N,5,-20,
20230410,3140,3030,3230,2970,1005789,3107772100,00,0.00,N,2,110,
20230403,3030,3115,3250,2985,987092,3067881785,00,0.00,N,5,-75,
20230327,3105,2830,3220,2725,1491961,4473978380,00,0.00,N,2,275,
20230320,2830,2980,3065,2755,1016780,2958921805,00,0.00,N,5,-150,
20230313,2980,3055,3140,2780,1259248,3722882250,00,0.00,N,5,-190,
20230306,3170,3010,3835,2990,5856043,20302624190,00,0.00,N,2,125,
20230227,3045,2980,3100,2905,605048,1817484690,00,0.00,N,2,60,
20230220,2985,3155,3190,2985,517216,1580296230,00,0.00,N,5,-170,
20230213,3155,3180,3265,3055,485156,1538299535,00,0.00,N,5,-60,
20230206,3215,3345,3385,3190,564995,1851113425,00,0.00,N,5,-130,
20230130,3345,3290,3440,3270,790269,2653279285,00,0.00,N,2,5,
20230125,3340,3275,3430,3255,566559,1893891720,00,0.00,N,2,70,
20230116,3270,3370,3450,3180,1032769,3422239135,00,0.00,N,5,-70,
20230109,3340,3130,3610,3130,5325031,18317916785,00,0.00,N,2,210,
20230102,3130,3025,3160,2845,670298,2019361880,00,0.00,N,2,90,
20221226,3040,3165,3230,3005,474536,1481406985,00,0.00,N,5,-125,
20221219,3165,3550,3595,3165,927596,3122179755,00,0.00,N,5,-410,
20221212,3575,3675,3730,3575,670508,2443066725,00,0.00,N,5,-100,
20221205,3675,3750,3815,3605,753332,2775913155,00,0.00,N,5,-60,
20221128,3735,3845,3895,3645,1603980,6015583620,00,0.00,N,5,-185,
20221121,3920,3930,4030,3780,1587077,6194379010,00,0.00,N,2,20,
20221114,3900,4150,4270,3865,3172551,12869178660,00,0.00,N,5,-160,
20221107,4060,3720,4240,3645,4921941,19740623000,00,0.00,N,2,340,
20221031,3720,3640,3835,3550,1698646,6271430365,00,0.00,N,2,140,
20221024,3580,3900,4060,3575,2792292,10495693435,00,0.00,N,5,-235,
20221017,3815,3675,4195,3675,3192364,12693048000,00,0.00,N,3,0,
20221011,3815,4225,4225,3660,2371832,9206206235,00,0.00,N,5,-510,
20221004,4325,4410,4780,4170,5138193,22849116305,00,0.00,N,5,-40,
20220926,4365,4870,4960,4230,5096425,23425294775,00,0.00,N,5,-685,
20220919,5050,5960,5970,5000,8293480,44908082310,00,0.00,N,5,-1020,
20220913,6070,6870,7400,6030,23354893,160005385740,00,0.00,N,5,-580,
20220905,6650,6090,6900,5930,17419112,114900714560,00,0.00,N,2,600,
20220829,6050,6090,7100,6040,25704345,169979448850,00,0.00,N,5,-250,
20220822,6300,4910,6620,4860,26447191,155680277610,00,0.00,N,2,1305,
20220816,4995,5700,5880,4975,6710527,35786748605,00,0.00,N,5,-755,
20220808,5750,4900,6220,4755,39431244,222160732705,00,0.00,N,2,855,
20220801,4895,4450,5340,4430,28266764,138650222920,00,0.00,N,2,475,
20220725,4420,4070,5040,4000,9555365,44850824310,00,0.00,N,2,340,
20220718,4080,3950,4275,3930,1321889,5469969285,00,0.00,N,2,150,
20220711,3930,4480,4585,3900,1747137,7361557185,00,0.00,N,5,-405,
20220704,4335,4575,4630,4120,2501400,10807201725,00,0.00,N,5,-275,
20220627,4610,4615,5060,4510,5619110,27198572150,00,0.00,N,3,0,
20220620,4610,5250,5330,4400,10709849,53094825975,00,0.00,N,5,-570,
20220613,5180,5560,5780,5050,12202336,66622542490,00,0.00,N,5,-500,
20220607,5680,4920,6530,4800,55737315,325734778345,00,0.00,N,2,980,
20220530,4700,4560,4970,4450,12453221,58665250110,00,0.00,N,2,200,
20220523,4500,4355,5050,3955,30076606,136661040965,00,0.00,N,2,145,
20220516,4355,3735,4685,3560,26571939,115170156690,00,0.00,N,2,740,
20220509,3615,3900,3905,3510,435892,1591545855,00,0.00,N,5,-245,
20220502,3860,3820,4180,3785,1259993,4984902795,00,0.00,N,2,40,
20220425,3820,3700,3910,3560,569186,2124793540,00,0.00,N,2,100,
20220418,3720,3750,3820,3685,194469,727111720,00,0.00,N,5,-30,
20220411,3750,3765,3780,3560,247618,915599025,00,0.00,N,5,-30,
20220404,3780,3965,3965,3730,289166,1113456210,00,0.00,N,5,-145,
20220328,3925,3900,3975,3810,399532,1556620430,00,0.00,N,2,55,
20220321,3870,3935,4000,3855,568419,2230599350,00,0.00,N,5,-30,
20220314,3900,3640,4255,3525,3524633,14170179325,00,0.00,N,2,255,
20220307,3645,3880,4010,3605,648701,2469171415,00,0.00,N,5,-245,
20220228,3890,3725,4070,3635,1592979,6245700365,00,0.00,N,2,245,
20220221,3645,3755,3990,3505,1302353,4862906230,00,0.00,N,5,-110,
20220214,3755,3665,3780,3535,285430,1043647710,00,0.00,N,2,50,
20220207,3705,3925,3955,3685,261451,1000972665,00,0.00,N,5,-205,
20220203,3910,3840,3915,3750,106533,409606175,00,0.00,N,2,160,
20220124,3750,3985,4015,3545,489675,1839379770,00,0.00,N,5,-285,
20220117,4035,4205,4205,3980,322164,1319227875,00,0.00,N,5,-175,
20220110,4210,4385,4385,4095,492869,2085522085,00,0.00,N,5,-135,
20220103,4345,4500,4550,4225,661113,2920221535,00,0.00,N,5,-135,
20211227,4480,4420,4610,4350,1356561,6074799600,00,0.00,N,2,130,
20211220,4350,4180,4350,4155,517093,2199257275,00,0.00,N,2,130,
20211213,4220,4460,4480,4145,464998,1982844155,00,0.00,N,5,-180,
20211206,4400,4245,4485,4100,895946,3908288960,00,0.00,N,2,155,
20211129,4245,4120,4340,3885,897962,3689857880,00,0.00,N,5,-70,
20211122,4315,4390,4660,4310,2131583,9636839545,00,0.00,N,2,95,
20211115,4220,4460,4520,4060,1113260,4772969875,00,0.00,N,5,-255,
20211108,4475,4245,4700,4135,3241073,14706614880,00,0.00,N,2,230,
20211101,4245,4655,4755,4245,2450236,11078250530,00,0.00,N,5,-460,
20211025,4705,3855,5090,3805,18881713,89782139805,00,0.00,N,2,815,
20211018,3890,3925,4130,3810,452278,1795509720,00,0.00,N,5,-15,
20211012,3905,3730,3980,3580,380795,1451202380,00,0.00,N,2,135,
20211005,3770,3845,3930,3565,330516,1233555935,00,0.00,N,3,0,
20210927,3770,4005,4100,3755,469201,1840490230,00,0.00,N,5,-220,
20210923,3990,4000,4140,3950,101081,403499220,00,0.00,N,5,-50,
20210913,4040,4275,4500,3850,521936,2171396190,00,0.00,N,5,-235,
20210906,4275,4345,4470,4225,452946,1983413660,00,0.00,N,5,-75,
20210830,4350,4220,4430,4090,360461,1538658150,00,0.00,N,2,210,
20210823,4140,3730,4245,3645,427734,1728347965,00,0.00,N,2,400,
20210817,3740,4250,4255,3735,564098,2239702655,00,0.00,N,5,-560,
20210809,4300,4610,4645,4000,907488,4029839500,00,0.00,N,5,-310,
20210802,4610,4780,5000,4515,801344,3746935690,00,0.00,N,5,-190,
20210726,4800,4810,4950,4580,747457,3574755520,00,0.00,N,5,-10,
20210719,4810,4575,4860,4530,565706,2653030835,00,0.00,N,2,230,
20210712,4580,4675,4820,4580,337948,1590119160,00,0.00,N,5,-95,