stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6100,6450,6660,5970,3312675,20814685580,00,0.00,N,5,-190,
20250217,6290,7050,7330,5960,10318580,70573813490,00,0.00,N,5,-760,
20250210,7050,6210,7340,6190,17563772,121030573930,00,0.00,N,2,840,
20250203,6210,6050,6650,5800,6977188,43676745550,00,0.00,N,2,100,
20250131,6110,6200,6440,5990,1445468,8915395320,00,0.00,N,5,-180,
20250120,6290,6380,6950,5790,11541113,73909473600,00,0.00,N,5,-40,
20250113,6330,7500,7550,6210,15960274,110175229660,00,0.00,N,5,-920,
20250106,7250,5890,7750,5540,16975606,118094283710,00,0.00,N,2,1360,
20241230,5890,6150,6250,5720,3600968,21543508440,00,0.00,N,5,-170,
20241223,6060,6100,7190,5760,15178930,97649211510,00,0.00,N,2,210,
20241216,5850,4045,6490,3825,20345340,108809372620,00,0.00,N,2,1825,
20241209,4025,3300,4035,3210,3740230,13480412080,00,0.00,N,2,530,
20241202,3495,4570,4660,3325,6149333,24402725570,00,0.00,N,5,-1060,
20241125,4555,4095,4835,3955,10861324,47843136495,00,0.00,N,2,625,
20241118,3930,2990,4150,2920,4739797,16851468400,00,0.00,N,2,985,
20241111,2945,2880,3100,2695,2195223,6391170000,00,0.00,N,2,195,
20241104,2750,2210,3010,2185,2126001,5744101850,00,0.00,N,2,545,
20241028,2205,2260,2330,2180,368126,820137580,00,0.00,N,5,-5,
20241021,2210,2500,2535,2200,462956,1072374755,00,0.00,N,5,-290,
20241014,2500,2510,2550,2425,249987,616315110,00,0.00,N,3,0,
20241007,2500,2645,2675,2485,258776,664730605,00,0.00,N,5,-135,
20240930,2635,2695,2700,2590,143907,377782365,00,0.00,N,5,-25,
20240923,2660,2710,2880,2655,323415,879844130,00,0.00,N,5,-15,
20240919,2675,2785,2830,2675,405401,1100966150,00,0.00,N,5,-95,
20240909,2770,2670,2920,2585,384951,1032027925,00,0.00,N,2,60,
20240902,2710,2900,3000,2700,320316,905990250,00,0.00,N,5,-190,
20240826,2900,2910,3040,2840,162483,472426860,00,0.00,N,3,0,
20240819,2900,3010,3075,2810,328019,967295385,00,0.00,N,5,-105,
20240812,3005,3130,3175,2995,413796,1271482800,00,0.00,N,5,-125,
20240805,3130,3010,3245,2700,654758,1965759070,00,0.00,N,5,-35,
20240729,3165,3385,3495,3130,696657,2311377515,00,0.00,N,5,-105,
20240722,3270,3405,3775,3185,2278238,7984651845,00,0.00,N,5,-100,
20240715,3370,3390,3550,3330,505915,1741105815,00,0.00,N,5,-5,
20240708,3375,3310,3525,3250,363305,1239409995,00,0.00,N,2,65,
20240701,3310,3640,3640,3305,806890,2784615645,00,0.00,N,5,-275,
20240624,3585,3415,3595,3295,1227078,4298245330,00,0.00,N,2,170,
20240617,3415,3300,3785,3150,1365320,4684630675,00,0.00,N,2,215,
20240610,3200,3095,3360,3050,551434,1737196165,00,0.00,N,2,105,
20240603,3095,3285,3570,3030,2498491,8388259550,00,0.00,N,5,-110,
20240527,3205,3360,3360,3150,133116,430113240,00,0.00,N,5,-155,
20240520,3360,3255,3390,3135,395268,1294660250,00,0.00,N,2,125,
20240513,3235,3155,3350,3145,255495,832676455,00,0.00,N,2,105,
20240507,3130,3100,3260,3070,162666,510067320,00,0.00,N,2,60,
20240429,3070,3150,3240,3045,118807,370569075,00,0.00,N,5,-75,
20240422,3145,3030,3280,2990,284896,887905790,00,0.00,N,2,120,
20240415,3025,3140,3355,2875,672349,2058968420,00,0.00,N,5,-55,
20240408,3080,3285,3285,3025,210213,651503785,00,0.00,N,5,-150,
20240401,3230,3270,3370,3230,142989,471353980,00,0.00,N,5,-65,
20240325,3295,3400,3420,3285,135048,449128110,00,0.00,N,5,-90,
20240318,3385,3400,3445,3250,269492,900986565,00,0.00,N,5,-10,
20240311,3395,3410,3720,3360,289651,1003516995,00,0.00,N,2,10,
20240304,3385,3530,3535,3385,136208,469765465,00,0.00,N,5,-135,
20240226,3520,3585,3600,3490,93860,332032865,00,0.00,N,5,-80,
20240219,3600,3590,3645,3495,219482,780923560,00,0.00,N,2,5,
20240213,3595,3670,3685,3460,165620,588670900,00,0.00,N,5,-70,
20240205,3665,3630,3735,3535,123829,449369865,00,0.00,N,2,40,
20240129,3625,3505,3625,3440,149951,525361695,00,0.00,N,2,65,
20240122,3560,3760,3760,3515,187425,675198560,00,0.00,N,5,-155,
20240115,3715,3850,3855,3625,300133,1114046710,00,0.00,N,5,-115,
20240108,3830,3905,3960,3800,160626,622034320,00,0.00,N,5,-110,
20240102,3940,4305,4310,3870,340899,1373538705,00,0.00,N,5,-510,
20231226,4450,4100,4500,4000,435527,1859061475,00,0.00,N,2,350,
20231218,4100,3995,4135,3910,317460,1279155375,00,0.00,N,2,145,
20231211,3955,3930,4000,3730,178406,686933955,00,0.00,N,2,160,
20231204,3795,4005,4050,3695,232538,891079015,00,0.00,N,5,-210,
20231127,4005,4100,4210,3900,277593,1127161935,00,0.00,N,5,-95,
20231120,4100,3940,4190,3800,312345,1251850740,00,0.00,N,2,160,
20231113,3940,3505,3990,3455,307140,1155539665,00,0.00,N,2,435,
20231106,3505,3455,3520,3370,121335,417152050,00,0.00,N,2,70,
20231030,3435,3515,3550,3350,97076,329506390,00,0.00,N,5,-80,
20231023,3515,3290,3660,3290,147027,505785160,00,0.00,N,2,185,
20231016,3330,3395,3530,3270,156428,525051110,00,0.00,N,5,-65,
20231010,3395,3620,3645,3340,158679,542426215,00,0.00,N,5,-75,
20231004,3470,3645,3665,3470,82702,294953855,00,0.00,N,5,-180,
20230925,3650,3700,3735,3610,35616,130230435,00,0.00,N,5,-40,
20230918,3690,3745,3910,3675,106592,398710775,00,0.00,N,5,-55,
20230911,3745,3685,3870,3650,132376,499307325,00,0.00,N,2,60,
20230904,3685,3825,3850,3635,223849,836241145,00,0.00,N,5,-65,
20230828,3750,3815,3935,3710,232186,892331930,00,0.00,N,5,-125,
20230821,3875,3900,3910,3690,153498,579022585,00,0.00,N,2,25,
20230814,3850,4060,4285,3835,363432,1443379075,00,0.00,N,5,-210,
20230807,4060,4140,4230,4000,265243,1084613680,00,0.00,N,5,-80,
20230731,4140,4190,4380,4050,313126,1314836595,00,0.00,N,2,95,
20230724,4045,4220,4230,3880,328713,1336819855,00,0.00,N,5,-175,
20230717,4220,4585,4850,4035,492288,2180673780,00,0.00,N,5,-350,
20230710,4570,4720,4770,4330,804364,3677958950,00,0.00,N,5,-35,
20230703,4605,4095,4975,4030,2128761,9745955515,00,0.00,N,2,510,
20230626,4095,3910,4285,3860,318248,1299279080,00,0.00,N,2,180,
20230619,3915,3945,4185,3895,464921,1876315865,00,0.00,N,5,-30,
20230612,3945,3885,3955,3750,194977,754071690,00,0.00,N,2,60,
20230605,3885,3745,4000,3720,228848,888014845,00,0.00,N,2,180,
20230530,3705,3750,3860,3675,125303,465777775,00,0.00,N,5,-10,
20230522,3715,3740,3975,3695,257073,984512975,00,0.00,N,5,-30,
20230515,3745,3695,3775,3645,199586,738557440,00,0.00,N,2,60,
20230508,3685,3730,3895,3630,208320,779421810,00,0.00,N,5,-20,
20230502,3705,3650,3810,3645,91012,339126380,00,0.00,N,2,70,
20230424,3635,3935,3940,3595,309863,1162123085,00,0.00,N,5,-270,
20230417,3905,3580,4245,3525,618128,2444439635,00,0.00,N,2,380,
20230410,3525,3640,3645,3425,310395,1089043260,00,0.00,N,5,-105,
20230403,3630,3640,3730,3545,208556,756073555,00,0.00,N,5,-10,
20230327,3640,3385,3700,3360,210029,742268140,00,0.00,N,2,255,
20230320,3385,3380,3425,3290,210203,706373485,00,0.00,N,2,25,
20230313,3360,3820,3830,3360,407128,1442742635,00,0.00,N,5,-460,
20230306,3820,3910,3955,3810,134339,520109900,00,0.00,N,5,-90,
20230227,3910,4020,4020,3860,121239,473954060,00,0.00,N,5,-110,
20230220,4020,4070,4225,3885,275001,1118701890,00,0.00,N,5,-5,
20230213,4025,4060,4165,3955,267681,1080282385,00,0.00,N,5,-45,
20230206,4070,4100,4115,4005,182681,741066080,00,0.00,N,2,15,
20230130,4055,3830,4095,3790,438095,1733927830,00,0.00,N,2,210,
20230125,3845,3965,3980,3745,141872,539716890,00,0.00,N,2,45,
20230116,3800,3945,3990,3780,180786,698881605,00,0.00,N,5,-145,
20230109,3945,3880,4125,3830,379487,1510119120,00,0.00,N,2,65,
20230102,3880,3915,3985,3745,174002,666258905,00,0.00,N,5,-35,
20221226,3915,3950,4060,3880,89487,351616460,00,0.00,N,5,-45,
20221219,3960,4220,4245,3880,253996,1015023200,00,0.00,N,5,-285,
20221212,4245,4200,4245,4065,181021,751039400,00,0.00,N,2,95,
20221205,4150,4290,4350,4020,284566,1182919740,00,0.00,N,5,-140,
20221128,4290,4200,4835,3990,1451162,6465960620,00,0.00,N,2,90,
20221121,4200,4630,4720,4105,608441,2632860935,00,0.00,N,5,-380,
20221114,4580,4000,4850,3755,1775483,7615063350,00,0.00,N,2,635,
20221107,3945,3795,4125,3755,272437,1052728825,00,0.00,N,2,165,
20221031,3780,3640,3850,3330,385886,1389370660,00,0.00,N,2,140,
20221024,3640,3800,4195,3240,1768640,6524340915,00,0.00,N,5,-190,
20221017,3830,4115,4115,3660,241064,943136105,00,0.00,N,5,-240,
20221011,4070,4430,4445,3805,187317,760027525,00,0.00,N,5,-360,
20221004,4430,4310,4515,4225,198962,863836565,00,0.00,N,2,130,
20220926,4300,5100,5100,4075,291113,1340474625,00,0.00,N,5,-830,
20220919,5130,5900,5920,5060,197436,1075555770,00,0.00,N,5,-840,
20220913,5970,5990,6100,5810,537061,3206270690,00,0.00,N,5,-20,
20220905,5990,6000,6170,5710,94147,556578480,00,0.00,N,2,90,
20220829,5900,6360,6390,5850,221067,1343590940,00,0.00,N,5,-510,
20220822,6410,6700,6700,6310,161825,1044073550,00,0.00,N,5,-290,
20220816,6700,6870,6890,6690,77415,524720300,00,0.00,N,5,-160,
20220808,6860,6900,6980,6800,82855,569379040,00,0.00,N,5,-40,
20220801,6900,6900,6900,6500,61237,420942080,00,0.00,N,3,0,
20220725,6900,6840,6910,6770,55051,377919890,00,0.00,N,2,130,
20220718,6770,6590,6980,6590,62199,424611440,00,0.00,N,2,180,
20220711,6590,6900,6900,6300,50044,329750150,00,0.00,N,5,-210,
20220704,6800,7050,7060,6720,100942,690991450,00,0.00,N,5,-250,
20220627,7050,6880,7320,6880,104737,747877560,00,0.00,N,2,20,
20220620,7030,7460,7460,6770,136092,961271470,00,0.00,N,5,-460,
20220613,7490,7450,7490,6500,162739,1164329440,00,0.00,N,5,-50,
20220607,7540,7570,7700,7410,69247,524451210,00,0.00,N,5,-10,
20220530,7550,7410,7760,7390,109871,825686960,00,0.00,N,2,140,
20220523,7410,7700,7700,7370,53551,398625990,00,0.00,N,5,-160,
20220516,7570,7750,7800,7410,109438,831341970,00,0.00,N,5,-130,
20220509,7700,7820,7940,7570,111532,863125860,00,0.00,N,5,-190,
20220502,7890,7870,8090,7820,76038,602508890,00,0.00,N,2,30,
20220425,7860,7990,8240,7800,131791,1052690760,00,0.00,N,5,-230,
20220418,8090,8270,8450,7990,189560,1558017300,00,0.00,N,5,-140,
20220411,8230,7950,8290,7690,228250,1835457690,00,0.00,N,2,290,
20220404,7940,8110,8110,7850,55297,440454610,00,0.00,N,5,-130,
20220328,8070,8000,8070,7700,121728,960867590,00,0.00,N,2,60,
20220321,8010,7800,8090,7760,97273,773185900,00,0.00,N,2,210,
20220314,7800,7740,7920,7460,105970,810436120,00,0.00,N,2,60,
20220307,7740,7950,7950,7570,56951,440062660,00,0.00,N,5,-210,
20220228,7950,7240,8140,7210,173468,1350574880,00,0.00,N,2,720,
20220221,7230,7200,7910,7050,252297,1862941110,00,0.00,N,2,20,
20220214,7210,7150,7290,6890,76831,546209970,00,0.00,N,2,60,
20220207,7150,7270,7500,7090,74158,541519440,00,0.00,N,5,-120,
20220203,7270,7380,7380,7110,34433,248859200,00,0.00,N,2,200,
20220124,7070,7690,7700,6690,246663,1749204090,00,0.00,N,5,-560,
20220117,7630,7990,8000,7510,113774,871514180,00,0.00,N,5,-370,
20220110,8000,7720,8300,7650,233339,1871647300,00,0.00,N,2,280,
20220103,7720,8040,8110,7650,156968,1224561460,00,0.00,N,5,-320,
20211227,8040,7890,8120,7770,259946,2040059400,00,0.00,N,2,160,
20211220,7880,7870,8070,7390,188870,1459240330,00,0.00,N,2,20,
20211213,7860,8280,8370,7840,145920,1176666810,00,0.00,N,5,-460,
20211206,8320,7890,8530,7820,216288,1791654210,00,0.00,N,2,350,
20211129,7970,7540,8100,7350,211271,1625236940,00,0.00,N,2,120,
20211122,7850,8320,8390,7770,203603,1641705600,00,0.00,N,5,-480,
20211115,8330,9000,9000,8010,274427,2312076940,00,0.00,N,5,-610,
20211108,8940,8870,9180,8520,322682,2844606230,00,0.00,N,2,70,
20211101,8870,9470,9630,8820,292462,2692300790,00,0.00,N,5,-690,
20211025,9560,9440,10050,9330,351578,3427044490,00,0.00,N,5,-100,
20211018,9660,9970,10100,9000,342315,3349234780,00,0.00,N,5,-310,
20211012,9970,9900,10050,9560,356108,3492339150,00,0.00,N,2,110,
20211005,9860,10050,10500,9400,800043,7939608150,00,0.00,N,5,-240,
20210927,10100,9700,10150,8820,943594,9214048180,00,0.00,N,2,430,
20210923,9670,10150,10150,9630,379227,3737063850,00,0.00,N,5,-480,
20210913,10150,9500,10350,9290,2983084,29786845450,00,0.00,N,2,650,
20210906,9500,9460,9700,8650,1134527,10421409210,00,0.00,N,2,280,
20210830,9220,8860,9900,8440,1609291,14673852310,00,0.00,N,2,420,
20210823,8800,7180,8800,7180,1748673,14532248200,00,0.00,N,2,1620,
20210817,7180,7900,8150,7140,507877,3805289340,00,0.00,N,5,-850,
20210809,8030,8240,8390,7840,304947,2475498620,00,0.00,N,5,-210,
20210802,8240,7920,8340,7920,251222,2047657370,00,0.00,N,2,250,
20210726,7990,8340,8360,7900,338101,2749008370,00,0.00,N,5,-350,
20210719,8340,8400,8470,8220,411411,3421038110,00,0.00,N,5,-140,
20210712,8480,8330,8650,8300,443553,3764537720,00,0.00,N,2,110,