stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1737,1733,1758,1695,296429,514666693,00,0.00,N,5,-22,
20250217,1759,1716,1777,1688,563840,973415759,00,0.00,N,2,42,
20250210,1717,1759,1773,1708,246279,427598078,00,0.00,N,5,-42,
20250203,1759,1800,1843,1701,224184,396107388,00,0.00,N,5,-84,
20250131,1843,1843,1845,1820,36911,67869985,00,0.00,N,3,0,
20250120,1843,1877,1880,1805,239967,440845734,00,0.00,N,5,-34,
20250113,1877,1830,1888,1829,187380,347908735,00,0.00,N,2,27,
20250106,1850,1815,1850,1810,221384,404320931,00,0.00,N,2,37,
20241230,1813,1762,1814,1751,131987,236572525,00,0.00,N,2,33,
20241223,1780,1807,1848,1708,159463,287789435,00,0.00,N,5,-45,
20241216,1825,1815,1848,1791,340470,619455468,00,0.00,N,2,14,
20241209,1811,1730,1815,1610,575847,986912982,00,0.00,N,2,31,
20241202,1780,1793,1840,1722,464006,820196210,00,0.00,N,5,-15,
20241125,1795,1851,1890,1762,301857,553793571,00,0.00,N,5,-60,
20241118,1855,1930,1960,1838,427611,808009961,00,0.00,N,5,-63,
20241111,1918,2170,2175,1833,561201,1110971869,00,0.00,N,5,-257,
20241104,2175,2115,2245,2105,446249,973740705,00,0.00,N,2,70,
20241028,2105,2130,2215,2105,474554,1021683115,00,0.00,N,5,-20,
20241021,2125,2280,2490,2100,2298542,5203782520,00,0.00,N,5,-150,
20241014,2275,2295,2375,2270,401272,928666320,00,0.00,N,5,-20,
20241007,2295,2310,2350,2265,280844,649564970,00,0.00,N,3,0,
20240930,2295,2315,2330,2210,235715,537031140,00,0.00,N,5,-20,
20240923,2315,2235,2330,2220,321610,736444445,00,0.00,N,2,80,
20240919,2235,2230,2270,2200,150492,335878250,00,0.00,N,3,0,
20240909,2235,2090,2240,2090,312935,676889175,00,0.00,N,2,75,
20240902,2160,2270,2430,2125,1332882,3078912155,00,0.00,N,5,-125,
20240826,2285,2305,2315,2195,421914,946358650,00,0.00,N,5,-20,
20240819,2305,2320,2340,2280,453249,1045386985,00,0.00,N,5,-25,
20240812,2330,2255,2365,2250,312437,718700305,00,0.00,N,2,75,
20240805,2255,2410,2410,2060,1045829,2327988125,00,0.00,N,5,-180,
20240729,2435,2420,2480,2370,522793,1266156515,00,0.00,N,2,15,
20240722,2420,2465,2485,2350,552444,1332294820,00,0.00,N,5,-55,
20240715,2475,2330,2530,2280,1279502,3071620005,00,0.00,N,2,150,
20240708,2325,2275,2345,2235,246595,568725880,00,0.00,N,2,50,
20240701,2275,2360,2375,2160,521288,1198938525,00,0.00,N,5,-85,
20240624,2360,2370,2400,2340,270295,640825820,00,0.00,N,5,-30,
20240617,2390,2475,2475,2360,455165,1095053300,00,0.00,N,5,-85,
20240610,2475,2515,2515,2440,476630,1176716080,00,0.00,N,5,-40,
20240603,2515,2500,2555,2480,410416,1029064940,00,0.00,N,2,20,
20240527,2495,2590,2600,2475,470535,1196503285,00,0.00,N,5,-95,
20240520,2590,2650,2670,2550,449397,1169749100,00,0.00,N,5,-75,
20240513,2665,2665,2710,2625,452592,1205300955,00,0.00,N,5,-5,
20240507,2670,2660,2685,2590,622166,1642178230,00,0.00,N,2,10,
20240429,2660,2610,2675,2575,596536,1570600670,00,0.00,N,2,65,
20240422,2595,2605,2975,2560,10000732,28121351265,00,0.00,N,2,55,
20240415,2540,2655,2655,2465,729023,1846154085,00,0.00,N,5,-115,
20240408,2655,2715,2725,2590,417323,1098122910,00,0.00,N,5,-55,
20240401,2710,2740,2815,2690,433682,1194574860,00,0.00,N,5,-30,
20240325,2740,2820,2825,2735,484230,1343499310,00,0.00,N,5,-75,
20240318,2815,2830,2865,2765,441857,1238857265,00,0.00,N,5,-35,
20240311,2850,2845,2915,2800,529621,1513366630,00,0.00,N,2,25,
20240304,2825,3000,3020,2780,821127,2361689480,00,0.00,N,5,-175,
20240226,3000,3010,3020,2915,843140,2484496205,00,0.00,N,5,-10,
20240219,3010,3140,3200,2995,777938,2408578060,00,0.00,N,5,-160,
20240213,3170,3075,3170,3030,549233,1704511675,00,0.00,N,2,140,
20240205,3030,3025,3070,2980,531726,1610793360,00,0.00,N,2,5,
20240129,3025,3205,3480,3005,3317344,10634102350,00,0.00,N,5,-180,
20240122,3205,3045,3300,2960,1757493,5513327150,00,0.00,N,2,160,
20240115,3045,3170,3170,2900,632195,1912497385,00,0.00,N,5,-125,
20240108,3170,3065,3325,3055,992317,3153957045,00,0.00,N,2,70,
20240102,3100,3060,3180,3000,718414,2198991920,00,0.00,N,2,40,
20231226,3060,3090,3190,2890,1169830,3490234995,00,0.00,N,5,-50,
20231218,3110,3135,3220,3035,1240893,3887541665,00,0.00,N,5,-25,
20231211,3135,3215,3350,3100,2590143,8343776080,00,0.00,N,5,-80,
20231204,3215,3010,3540,2980,10094350,34147704495,00,0.00,N,2,195,
20231127,3020,3020,3045,2955,342622,1028216590,00,0.00,N,5,-10,
20231120,3030,2975,3105,2950,417520,1269479375,00,0.00,N,2,55,
20231113,2975,3010,3050,2920,430967,1291750400,00,0.00,N,5,-25,
20231106,3000,2880,3105,2840,969164,2902174735,00,0.00,N,2,160,
20231030,2840,2700,2865,2625,333365,916889080,00,0.00,N,2,140,
20231023,2700,2590,2830,2570,539615,1463589780,00,0.00,N,2,60,
20231016,2640,2715,2750,2555,316500,844516550,00,0.00,N,5,-100,
20231010,2740,2630,2775,2610,242513,653930660,00,0.00,N,2,110,
20231004,2630,2700,2700,2540,286024,748030960,00,0.00,N,5,-100,
20230925,2730,2790,2860,2680,389333,1071232920,00,0.00,N,5,-95,
20230918,2825,3105,3170,2805,658390,1951540850,00,0.00,N,5,-280,
20230911,3105,3165,3215,3050,383042,1197392440,00,0.00,N,5,-5,
20230904,3110,3160,3230,3080,415030,1303720990,00,0.00,N,5,-50,
20230828,3160,3020,3230,3020,471559,1489821885,00,0.00,N,2,130,
20230821,3030,3055,3230,2835,454388,1380486955,00,0.00,N,5,-15,
20230814,3045,3180,3215,2945,379357,1158024850,00,0.00,N,5,-165,
20230807,3210,3040,3250,2955,750045,2328260255,00,0.00,N,2,170,
20230731,3040,3070,3125,2945,387892,1176001540,00,0.00,N,2,40,
20230724,3000,3175,3235,2700,1341877,3929268595,00,0.00,N,5,-215,
20230717,3215,3280,3395,3110,628498,2036232465,00,0.00,N,5,-65,
20230710,3280,3100,3425,3075,1237065,4046747200,00,0.00,N,2,155,
20230703,3125,3280,3365,3100,630983,2040404170,00,0.00,N,5,-155,
20230626,3280,3340,3390,3180,616298,2033103465,00,0.00,N,5,-105,
20230619,3385,3500,3510,3375,555965,1917297715,00,0.00,N,5,-95,
20230612,3480,3715,3745,3445,1145748,4109386040,00,0.00,N,5,-250,
20230605,3730,3800,3850,3680,721274,2715633595,00,0.00,N,5,-25,
20230530,3755,3565,4090,3545,7012002,27174163140,00,0.00,N,2,195,
20230522,3560,3635,3700,3520,412028,1487423755,00,0.00,N,5,-75,
20230515,3635,3695,3700,3515,779072,2805638630,00,0.00,N,5,-60,
20230508,3695,3755,3885,3675,749031,2826554145,00,0.00,N,5,-60,
20230502,3755,3680,3780,3665,315428,1170256600,00,0.00,N,2,65,
20230424,3690,3775,3900,3660,650588,2441428520,00,0.00,N,5,-115,
20230417,3805,4020,4180,3795,1015976,4060384520,00,0.00,N,5,-205,
20230410,4010,3870,4080,3680,1092404,4273768455,00,0.00,N,2,135,
20230403,3875,3900,4005,3845,675746,2649298300,00,0.00,N,5,-15,
20230327,3890,3840,4020,3750,1116986,4347430045,00,0.00,N,2,70,
20230320,3820,3830,3915,3720,591863,2259534655,00,0.00,N,5,-10,
20230313,3830,3865,3940,3605,840236,3151834205,00,0.00,N,5,-65,
20230306,3895,4060,4070,3865,714382,2836479960,00,0.00,N,5,-150,
20230227,4045,4085,4150,4010,471240,1913141410,00,0.00,N,5,-95,
20230220,4140,4325,4385,4110,650596,2760230250,00,0.00,N,5,-185,
20230213,4325,4245,4450,4055,1270218,5412531080,00,0.00,N,2,80,
20230206,4245,4390,4425,4235,855870,3718952850,00,0.00,N,5,-145,
20230130,4390,4280,4455,4150,1114640,4814540640,00,0.00,N,2,150,
20230125,4240,4295,4380,4230,678256,2921639685,00,0.00,N,2,20,
20230116,4220,4185,4300,4105,1267356,5343862535,00,0.00,N,2,70,
20230109,4150,3990,4350,3970,1568891,6539298070,00,0.00,N,2,195,
20230102,3955,3890,4065,3690,787072,3041088775,00,0.00,N,2,65,
20221226,3890,3855,4110,3820,1076073,4239270890,00,0.00,N,5,-5,
20221219,3895,4255,4300,3840,1165541,4756290455,00,0.00,N,5,-405,
20221212,4300,4300,4470,4260,801664,3498885790,00,0.00,N,5,-60,
20221205,4360,4525,4590,4225,933360,4079787785,00,0.00,N,5,-165,
20221128,4525,4465,4575,4360,970580,4337406210,00,0.00,N,2,65,
20221121,4460,4790,4835,4400,2380826,10951349130,00,0.00,N,5,-320,
20221114,4780,4910,4975,4720,1720688,8300924880,00,0.00,N,5,-135,
20221107,4915,4680,5040,4635,3610686,17447306465,00,0.00,N,2,270,
20221031,4645,4425,4745,4375,2183493,10065307980,00,0.00,N,2,285,
20221024,4360,4460,4740,4335,2095134,9424816695,00,0.00,N,2,25,
20221017,4335,4350,4980,4295,4326937,20183168705,00,0.00,N,5,-115,
20221011,4450,4430,4580,4130,2635037,11534532235,00,0.00,N,5,-160,
20221004,4610,4495,4715,4470,960751,4402650285,00,0.00,N,2,195,
20220926,4415,4795,4905,4300,3037444,13939694330,00,0.00,N,5,-470,
20220919,4885,5330,5430,4845,2210002,11422023790,00,0.00,N,5,-415,
20220913,5300,5450,5610,5220,1922952,10450002810,00,0.00,N,5,-100,
20220905,5400,5760,5970,5360,3898037,21919652650,00,0.00,N,5,-420,
20220829,5820,5730,6230,5680,8861082,52632357120,00,0.00,N,5,-180,
20220822,6000,6610,6750,5890,10711584,68318951930,00,0.00,N,5,-710,
20220816,6710,4910,7290,4765,62655661,403467450565,00,0.00,N,2,1800,
20220808,4910,4890,4980,4755,689232,3340834920,00,0.00,N,2,20,
20220801,4890,4620,5230,4515,2125524,10474545165,00,0.00,N,2,275,
20220725,4615,4660,4685,4530,479557,2200540265,00,0.00,N,5,-45,
20220718,4660,4490,4805,4455,656406,3050555680,00,0.00,N,2,225,
20220711,4435,4470,4600,4295,435972,1930246575,00,0.00,N,2,10,
20220704,4425,4200,4545,4060,529219,2295404360,00,0.00,N,2,205,
20220627,4220,4315,4540,4140,713711,3127277175,00,0.00,N,5,-65,
20220620,4285,4800,4830,3975,1877172,8028483765,00,0.00,N,5,-515,
20220613,4800,5180,5200,4615,1748319,8576444510,00,0.00,N,5,-500,
20220607,5300,5460,5470,5220,338244,1800359690,00,0.00,N,5,-160,
20220530,5460,5380,5660,5370,636649,3493153170,00,0.00,N,2,130,
20220523,5330,5300,5510,5080,1115811,5942130030,00,0.00,N,2,80,
20220516,5250,5100,5320,5040,953716,4921362930,00,0.00,N,2,180,
20220509,5070,5550,5580,5000,1273660,6679892790,00,0.00,N,5,-490,
20220502,5560,5660,5900,5530,637503,3620368100,00,0.00,N,5,-180,
20220425,5740,5850,5900,5500,1350032,7689711390,00,0.00,N,5,-240,
20220418,5980,6170,6210,5950,1507974,9137322340,00,0.00,N,5,-240,
20220411,6220,6540,6810,6120,3913134,25470834920,00,0.00,N,5,-370,
20220404,6590,6000,7150,5930,16200716,107867338200,00,0.00,N,2,600,
20220328,5990,6060,6110,5920,1415289,8495638760,00,0.00,N,5,-70,
20220321,6060,6150,6240,5910,1920291,11696084000,00,0.00,N,5,-40,
20220314,6100,5950,6230,5550,2161946,12797034090,00,0.00,N,2,140,
20220307,5960,5580,6100,5380,1736176,10043737180,00,0.00,N,2,320,
20220228,5640,5480,5820,5450,997666,5637963560,00,0.00,N,2,130,
20220221,5510,5650,5720,5240,1605434,8774193860,00,0.00,N,5,-240,
20220214,5750,5820,5980,5510,1969069,11341659550,00,0.00,N,5,-270,
20220207,6020,6340,6510,5960,1837628,11481042810,00,0.00,N,5,-290,
20220203,6310,5940,6450,5900,1860485,11481984950,00,0.00,N,2,450,
20220124,5860,6270,6350,5480,3225410,19062305990,00,0.00,N,5,-540,
20220117,6400,6520,6570,6150,2261116,14359892610,00,0.00,N,5,-90,
20220110,6490,6850,6930,6200,2581999,17076947240,00,0.00,N,5,-390,
20220103,6880,7800,7910,6700,4421372,32052276080,00,0.00,N,5,-820,
20211227,7700,7470,7930,7280,8178432,62516747230,00,0.00,N,2,310,
20211220,7390,7080,7690,6750,6740072,48885291000,00,0.00,N,2,310,
20211213,7080,7700,7700,6940,8196102,59097783650,00,0.00,N,5,-650,
20211206,7730,8170,8500,7550,11387787,91387214270,00,0.00,N,5,-620,
20211129,8350,7700,8750,7630,33899891,280199894500,00,0.00,N,2,310,
20211122,8040,8460,8550,6700,35343337,275692578650,00,0.00,N,5,-510,
20211115,8550,7540,9350,7120,40936692,342023093240,00,0.00,N,2,890,
20211108,7660,6990,8910,6890,45977750,367402223650,00,0.00,N,2,730,
20211101,6930,5880,7540,5870,33489933,234628080910,00,0.00,N,2,1040,
20211025,5890,6150,6570,5780,7607552,47382592290,00,0.00,N,2,20,
20211018,5870,5080,6270,5030,6484034,37891660590,00,0.00,N,2,790,
20211012,5080,4970,5130,4815,347314,1736118425,00,0.00,N,2,110,
20211005,4970,5020,5150,4855,615603,3041897900,00,0.00,N,5,-100,
20210927,5070,5340,5430,5040,630077,3279983870,00,0.00,N,5,-270,
20210923,5340,5300,5400,5220,237401,1259593790,00,0.00,N,2,50,
20210913,5290,5460,5560,5280,568313,3085680050,00,0.00,N,5,-190,
20210906,5480,5700,5730,5380,562352,3136324590,00,0.00,N,5,-170,
20210830,5650,5700,5730,5530,612298,3447844020,00,0.00,N,2,50,
20210823,5600,5300,5830,5230,704773,3916582260,00,0.00,N,2,370,
20210817,5230,6040,6070,5230,1191663,6725858240,00,0.00,N,5,-820,
20210809,6050,6520,6520,6010,1308241,8233462890,00,0.00,N,5,-480,
20210802,6530,6330,6730,6290,2628606,17224848050,00,0.00,N,2,200,
20210726,6330,6600,6630,6280,740765,4748139580,00,0.00,N,5,-260,
20210719,6590,6490,6610,6320,1078963,7026016120,00,0.00,N,2,100,
20210712,6490,6390,6540,6380,647689,4190730160,00,0.00,N,2,120,