stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6240,6500,6650,6130,503236,3196142830,00,0.00,N,5,-310,
20250217,6550,6560,6960,6500,503075,3385132160,00,0.00,N,5,-20,
20250210,6570,6630,6890,6340,321005,2096677730,00,0.00,N,5,-90,
20250203,6660,6420,6810,5950,439931,2790805520,00,0.00,N,2,130,
20250131,6530,6660,6730,6470,43560,284663180,00,0.00,N,5,-130,
20250120,6660,7540,7570,6380,481823,3286293830,00,0.00,N,5,-870,
20250113,7530,7380,7650,7320,201016,1501863030,00,0.00,N,2,150,
20250106,7380,7790,7970,7150,320726,2398665900,00,0.00,N,5,-160,
20241230,7540,7655,7845,7220,568077,4331678530,00,0.00,N,5,-79,
20241223,7619,7329,7665,7119,511413,3766541850,00,0.00,N,2,305,
20241216,7314,8405,8430,7294,1001691,7753225860,00,0.00,N,5,-876,
20241209,8190,8505,8695,7950,1288317,10680087880,00,0.00,N,5,-480,
20241202,8670,9621,10381,8565,1630521,15561558590,00,0.00,N,5,-1081,
20241125,9751,9201,10381,9181,907332,8979624280,00,0.00,N,2,726,
20241118,9025,8905,9231,8555,344035,3076847120,00,0.00,N,2,355,
20241111,8670,9606,9881,8470,589209,5418920260,00,0.00,N,5,-921,
20241104,9591,9321,9676,8765,481960,4506776970,00,0.00,N,2,290,
20241028,9301,9356,9936,9301,624518,6008073290,00,0.00,N,5,-55,
20241021,9356,10006,10256,8955,1182768,11218694380,00,0.00,N,5,-640,
20241014,9996,8530,10431,8390,2025142,19496537340,00,0.00,N,2,1466,
20241007,8530,8655,8730,8455,343589,2942402010,00,0.00,N,5,-125,
20240930,8655,8495,8735,8170,247870,2111999360,00,0.00,N,2,165,
20240923,8490,8440,8705,8230,328850,2791052690,00,0.00,N,2,60,
20240919,8430,8100,8450,8025,146589,1205527430,00,0.00,N,2,375,
20240909,8055,7875,8130,7630,359256,2829001420,00,0.00,N,2,25,
20240902,8030,8530,8640,7895,400363,3291228900,00,0.00,N,5,-545,
20240826,8575,8520,8845,7925,507686,4226365000,00,0.00,N,2,60,
20240819,8515,8055,8885,7950,870193,7385783710,00,0.00,N,2,460,
20240812,8055,7995,8075,7685,187527,1467496480,00,0.00,N,2,175,
20240805,7880,7755,7880,6854,413778,3069863210,00,0.00,N,2,125,
20240729,7755,8150,8170,7645,206856,1633653300,00,0.00,N,5,-285,
20240722,8040,7860,8065,7614,189764,1492333930,00,0.00,N,2,125,
20240715,7915,8080,8200,7845,194602,1558232900,00,0.00,N,5,-125,
20240708,8040,7539,8210,7539,193552,1533573900,00,0.00,N,2,421,
20240701,7619,7725,7900,7604,141173,1087852670,00,0.00,N,5,-156,
20240624,7775,7900,7930,7655,177619,1379091550,00,0.00,N,5,-145,
20240617,7920,8550,8555,7785,264320,2143609700,00,0.00,N,5,-585,
20240610,8505,8275,8545,8120,483115,4047353470,00,0.00,N,2,230,
20240603,8275,7855,8305,7805,260891,2108529500,00,0.00,N,2,435,
20240527,7840,7895,8050,7655,264542,2065947850,00,0.00,N,5,-45,
20240520,7885,8420,8555,7825,319033,2608086080,00,0.00,N,5,-525,
20240513,8410,7760,8555,7705,341644,2789764370,00,0.00,N,2,605,
20240507,7805,7890,7975,7700,196090,1534392730,00,0.00,N,5,-75,
20240429,7880,7870,7990,7750,243409,1911444670,00,0.00,N,2,30,
20240422,7850,7334,7850,7319,385581,2924232290,00,0.00,N,2,496,
20240415,7354,7319,7424,7044,297358,2153360430,00,0.00,N,2,25,
20240408,7329,7194,7524,6954,244442,1756271810,00,0.00,N,2,175,
20240401,7154,6954,7214,6859,332913,2355135520,00,0.00,N,2,215,
20240325,6939,7149,7379,6804,476432,3365092260,00,0.00,N,5,-210,
20240318,7149,7069,7479,7009,279939,2009484690,00,0.00,N,2,80,
20240311,7069,7234,7459,6904,255508,1815869620,00,0.00,N,5,-170,
20240304,7239,7765,7800,7044,648264,4744963380,00,0.00,N,5,-526,
20240226,7765,7995,8180,7504,228584,1797039120,00,0.00,N,5,-305,
20240219,8070,8245,8580,8005,605894,5028139720,00,0.00,N,5,-180,
20240213,8250,7334,8320,7184,409615,3197209050,00,0.00,N,2,916,
20240205,7334,7359,7504,7104,139134,1015401220,00,0.00,N,5,-45,
20240129,7379,7254,7409,7054,241688,1739595840,00,0.00,N,2,175,
20240122,7204,7469,7574,6984,361866,2620466260,00,0.00,N,5,-250,
20240115,7454,7815,7865,7454,310022,2362232740,00,0.00,N,5,-361,
20240108,7815,7815,8150,7735,337861,2663382480,00,0.00,N,3,0,
20240102,7815,7705,8600,7705,545358,4410689880,00,0.00,N,2,35,
20231226,7780,7930,7930,7660,167652,1300221070,00,0.00,N,5,-95,
20231218,7875,7710,8055,7549,332201,2586241420,00,0.00,N,2,160,
20231211,7715,7569,7980,7354,282384,2190885400,00,0.00,N,2,146,
20231204,7569,8015,8055,7364,474693,3621171340,00,0.00,N,5,-491,
20231127,8060,8405,8430,7860,354096,2860880360,00,0.00,N,5,-375,
20231120,8435,8415,8785,8335,353463,3004172010,00,0.00,N,2,20,
20231113,8415,8515,8895,8400,343232,2934468770,00,0.00,N,5,-100,
20231106,8515,9125,9456,8410,425900,3788194700,00,0.00,N,5,-385,
20231030,8900,8355,9176,8235,645889,5636711080,00,0.00,N,2,750,
20231023,8150,8335,8640,7810,686608,5642973630,00,0.00,N,5,-230,
20231016,8380,9931,9931,8005,944123,8438803160,00,0.00,N,5,-1586,
20231010,9966,10882,11007,9856,785868,7991770090,00,0.00,N,5,-891,
20231004,10857,11232,11232,10306,432954,4636158200,00,0.00,N,5,-400,
20230925,11257,11407,11682,10782,329323,3647832550,00,0.00,N,5,-150,
20230918,11407,11707,12458,11132,1262878,13982427300,00,0.00,N,5,-400,
20230911,11807,12233,12708,11682,1103182,13474313900,00,0.00,N,5,-375,
20230904,12182,11232,12383,11007,932102,11057564600,00,0.00,N,2,975,
20230828,11207,10281,11757,10231,607614,6721475600,00,0.00,N,2,951,
20230821,10256,10156,10606,10001,479605,4925505300,00,0.00,N,2,50,
20230814,10206,12007,12007,10106,867745,9493816050,00,0.00,N,5,-1776,
20230807,11982,11632,12208,11057,901658,10441352100,00,0.00,N,2,450,
20230731,11532,12057,12833,11507,808543,9803176150,00,0.00,N,5,-676,
20230724,12208,13809,14484,11282,3253531,41764074750,00,0.00,N,5,-1601,
20230717,13809,11757,14334,11507,3202402,41757431550,00,0.00,N,2,2302,
20230710,11507,11257,11507,10606,774373,8597741850,00,0.00,N,2,275,
20230703,11232,10231,11657,9996,2170128,23914828840,00,0.00,N,2,1001,
20230626,10231,10206,10757,9991,789664,8124172080,00,0.00,N,2,50,
20230619,10181,9721,10481,9481,763778,7718638420,00,0.00,N,2,565,
20230612,9616,9476,9756,9321,303014,2869713120,00,0.00,N,2,185,
20230605,9431,10231,10231,9256,573820,5554238710,00,0.00,N,5,-725,
20230530,10156,10281,10331,9976,393602,3967158820,00,0.00,N,2,25,
20230522,10131,10506,11007,10106,502754,5305953300,00,0.00,N,5,-475,
20230515,10606,10556,10707,10156,312020,3256885550,00,0.00,N,2,50,
20230508,10556,10306,10757,10031,440328,4560474350,00,0.00,N,2,400,
20230502,10156,10006,10256,9916,226998,2287761210,00,0.00,N,2,150,
20230424,10006,10581,10682,9996,673767,6910477060,00,0.00,N,5,-776,
20230417,10782,10682,11257,10281,920664,9826261400,00,0.00,N,2,251,
20230410,10531,10031,10932,9656,972600,9908550670,00,0.00,N,2,425,
20230403,10106,10006,11132,9651,988372,10285463820,00,0.00,N,2,135,
20230327,9971,9956,10556,9551,781316,7858593390,00,0.00,N,2,15,
20230320,9956,10782,11182,9796,798606,8232526390,00,0.00,N,5,-826,
20230313,10782,10581,11482,9981,847110,8949770380,00,0.00,N,2,25,
20230306,10757,11657,11932,10231,1077327,12109252950,00,0.00,N,5,-775,
20230227,11532,10732,11757,10281,1673518,18704878300,00,0.00,N,2,876,
20230220,10656,10356,11007,9926,1662299,17391340410,00,0.00,N,5,-301,
20230213,10957,9461,10957,9130,5381870,53788599960,00,0.00,N,2,1681,
20230206,9276,7745,9756,7154,3185627,29105935130,00,0.00,N,2,1501,
20230130,7775,7910,8235,7489,475284,3718486930,00,0.00,N,5,-80,
20230125,15700,14320,15750,14000,135556,2030593040,00,0.00,N,2,1300,
20230116,14400,14150,14750,13300,118649,1650588500,00,0.00,N,2,350,
20230109,14050,14100,14500,13800,62355,885416300,00,0.00,N,3,0,
20230102,14050,13250,14350,12800,127607,1735032900,00,0.00,N,2,950,
20221226,13100,13750,13750,12450,206595,2712946550,00,0.00,N,5,-350,
20221219,13450,14350,14550,13050,191613,2601584100,00,0.00,N,5,-900,
20221212,14350,15000,15200,13850,127205,1852110750,00,0.00,N,5,-650,
20221205,15000,12750,16850,12750,456686,6781300750,00,0.00,N,2,1750,
20221128,13250,11450,13500,11000,186242,2285220500,00,0.00,N,2,1800,
20221121,11450,11900,11900,11150,73931,850768500,00,0.00,N,5,-400,
20221114,11850,11750,12350,11600,121720,1451912050,00,0.00,N,2,100,
20221107,11750,11550,12000,11200,189638,2191276400,00,0.00,N,2,250,
20221031,11500,13300,13400,9730,1315013,14851286940,00,0.00,N,5,-1850,
20221024,13350,13650,13650,12850,55332,731022300,00,0.00,N,3,0,
20221017,13350,13950,14250,13250,88578,1217070800,00,0.00,N,5,-650,
20221011,14000,13950,14100,13350,38051,522087500,00,0.00,N,5,-150,
20221004,14150,13750,14400,13550,47599,664612450,00,0.00,N,2,700,
20220926,13450,14650,14650,12850,125339,1698204100,00,0.00,N,5,-1200,
20220919,14650,15200,15200,14100,100325,1476482800,00,0.00,N,5,-500,
20220913,15150,15150,15550,14750,63724,961471450,00,0.00,N,2,50,
20220905,15100,16100,16100,14950,115127,1766013850,00,0.00,N,5,-850,
20220829,15950,14600,16200,14550,168507,2629252250,00,0.00,N,2,1050,
20220822,14900,16050,16050,14850,111277,1695063500,00,0.00,N,5,-1250,
20220816,16150,15500,16450,15500,109300,1757578200,00,0.00,N,2,650,
20220808,15500,15600,16050,15050,80510,1252413600,00,0.00,N,5,-250,
20220801,15750,14350,16100,14150,135848,2078128950,00,0.00,N,2,1400,
20220725,14350,15050,15050,14000,90438,1303618400,00,0.00,N,5,-550,
20220718,14900,15000,15250,14400,107562,1593307450,00,0.00,N,2,50,
20220711,14850,13800,14950,13150,109931,1548553900,00,0.00,N,2,1050,
20220704,13800,12800,14050,12100,122302,1625367000,00,0.00,N,2,950,
20220627,12850,13300,13700,12600,130956,1721340500,00,0.00,N,5,-350,
20220620,13200,15200,15300,12300,244496,3307608150,00,0.00,N,5,-2000,
20220613,15200,16750,16750,14750,223890,3495119500,00,0.00,N,5,-1650,
20220607,16850,17750,17750,16800,85352,1462920200,00,0.00,N,5,-850,
20220530,17700,17050,18000,17050,121331,2131421550,00,0.00,N,2,800,
20220523,16900,17150,17450,16700,120719,2054000600,00,0.00,N,5,-300,
20220516,17200,17150,17500,16500,125120,2116373600,00,0.00,N,2,150,
20220509,17050,17700,17900,16300,156725,2680495400,00,0.00,N,5,-950,
20220502,18000,18450,18850,17600,114890,2096550700,00,0.00,N,5,-800,
20220425,18800,17950,18900,17250,204422,3656170700,00,0.00,N,2,550,
20220418,18250,19150,19500,18200,230095,4308474750,00,0.00,N,5,-950,
20220411,19200,19400,19950,18750,162168,3108470300,00,0.00,N,5,-200,
20220404,19400,20850,21100,18950,213466,4276578450,00,0.00,N,5,-950,
20220328,20350,20300,21350,19250,438098,9024807400,00,0.00,N,2,100,
20220321,20250,20200,20750,19700,275291,5582020450,00,0.00,N,3,0,
20220314,20250,18350,20250,17200,455545,8584118600,00,0.00,N,2,1750,
20220307,18500,19550,19550,17900,185635,3435693750,00,0.00,N,5,-1100,
20220228,19600,20100,21700,19200,331788,6779811300,00,0.00,N,5,-500,
20220221,20100,20000,21350,19450,355539,7312687000,00,0.00,N,2,50,
20220214,20050,16400,21100,15850,477778,8917897900,00,0.00,N,2,3050,
20220207,17000,18000,18350,16750,142834,2515211850,00,0.00,N,5,-1100,
20220203,18100,17950,19000,17350,86460,1577915600,00,0.00,N,2,300,
20220124,17800,17350,19400,15600,444353,7618243850,00,0.00,N,2,400,
20220117,17400,19200,19500,17350,266356,4813408600,00,0.00,N,5,-1850,
20220110,19250,20500,21000,18700,184589,3607993000,00,0.00,N,5,-1250,
20220103,20500,20450,21600,20150,252426,5285759000,00,0.00,N,2,50,
20211227,20450,19000,20550,18500,353010,6784765500,00,0.00,N,2,1650,
20211220,18800,20650,20650,18000,501908,9549460350,00,0.00,N,5,-1950,
20211213,20750,22150,22250,20500,223939,4750788550,00,0.00,N,5,-1350,
20211206,22100,22900,23450,21350,224344,5000383550,00,0.00,N,5,-1000,
20211129,23100,21400,24500,20650,499369,11013217850,00,0.00,N,2,450,
20211122,22650,24250,25100,22300,208577,4880153800,00,0.00,N,5,-1400,
20211115,24050,24000,24400,22400,263160,6165518200,00,0.00,N,2,50,
20211108,24000,25800,25800,22400,330536,7857985750,00,0.00,N,5,-1800,
20211101,25800,27700,28000,25200,177606,4695069900,00,0.00,N,5,-1650,
20211025,27450,27300,29600,27250,235617,6640901300,00,0.00,N,2,350,
20211018,27100,27750,27750,26150,236136,6326666150,00,0.00,N,5,-650,
20211012,27750,28000,28400,26000,235168,6369880950,00,0.00,N,5,-200,
20211005,27950,30800,31500,27650,356069,10254859200,00,0.00,N,5,-3200,
20210927,31150,33700,34300,30900,385815,12498542250,00,0.00,N,5,-2550,
20210923,33700,35450,35550,33300,195353,6698635300,00,0.00,N,5,-2400,
20210913,36100,35400,37750,34500,521186,18702749800,00,0.00,N,2,700,
20210906,35400,36800,37200,34500,529643,18939884350,00,0.00,N,5,-2000,
20210830,37400,33050,38600,32650,853981,30779458700,00,0.00,N,2,4350,
20210823,33050,34300,34300,32600,319231,10565181450,00,0.00,N,5,-450,
20210817,33500,34300,34350,32000,474900,15713298900,00,0.00,N,5,-800,
20210809,34300,36200,38750,33500,1102854,39957808850,00,0.00,N,5,-100,
20210802,34400,33800,34900,32900,311564,10636289550,00,0.00,N,2,850,
20210726,33550,33350,34250,31800,502347,16622535300,00,0.00,N,2,450,
20210719,33100,35200,40750,33000,1900407,69530119150,00,0.00,N,5,-2050,
20210712,35150,35600,36600,32650,722242,24909708500,00,0.00,N,5,-350,