stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5730,6380,6480,5700,751901,4568490550,00,0.00,N,5,-720,
20250217,6450,6500,6890,6200,773447,5113730570,00,0.00,N,5,-40,
20250210,6490,7420,7450,6410,1356793,9313740530,00,0.00,N,5,-790,
20250203,7280,6980,7370,6770,2397757,17024848130,00,0.00,N,2,130,
20250131,7150,6900,7220,6860,486763,3441496810,00,0.00,N,2,160,
20250120,6990,7910,8200,6940,6879139,53557125360,00,0.00,N,5,-910,
20250113,7900,5770,8350,5700,32306543,233493484350,00,0.00,N,2,2180,
20250106,5720,5850,6190,5670,1540565,9197894040,00,0.00,N,5,-120,
20241230,5840,5280,6000,5180,1254389,7210090210,00,0.00,N,2,510,
20241223,5330,5500,6590,5270,9904130,59448802490,00,0.00,N,5,-140,
20241216,5470,5750,6780,5450,4255460,26308504370,00,0.00,N,5,-240,
20241209,5710,5550,5840,5070,2097592,11575055350,00,0.00,N,2,420,
20241202,5290,6100,6470,5210,3836717,22833279290,00,0.00,N,5,-760,
20241125,6050,4515,6850,4515,18576382,112077498155,00,0.00,N,2,1535,
20241118,4515,4160,5290,4115,1618391,7808507210,00,0.00,N,2,360,
20241111,4155,4735,4770,4065,384903,1674162240,00,0.00,N,5,-580,
20241104,4735,4365,5150,4300,604763,2921951690,00,0.00,N,2,395,
20241028,4340,4210,4820,4210,1005354,4612439015,00,0.00,N,2,145,
20241021,4195,4570,4610,4150,170078,741383615,00,0.00,N,5,-350,
20241014,4545,4820,4860,4535,217724,1017720630,00,0.00,N,5,-275,
20241007,4820,4870,5030,4800,165737,813672575,00,0.00,N,5,-40,
20240930,4860,5090,5090,4800,158410,782908590,00,0.00,N,5,-230,
20240923,5090,5020,5150,4875,685347,3428584990,00,0.00,N,2,70,
20240919,5020,4675,6060,4660,3809387,21486875335,00,0.00,N,2,295,
20240909,4725,4450,4835,4400,101633,472526390,00,0.00,N,2,130,
20240902,4595,5130,5230,4500,194861,930653800,00,0.00,N,5,-535,
20240826,5130,5170,5340,5010,127461,659311910,00,0.00,N,2,10,
20240819,5120,5300,5410,5000,86605,448969040,00,0.00,N,5,-140,
20240812,5260,5190,5430,5030,118172,614366630,00,0.00,N,2,70,
20240805,5190,5760,5770,4280,596565,2911404510,00,0.00,N,5,-300,
20240729,5490,5570,5820,5450,145853,816538530,00,0.00,N,5,-60,
20240722,5550,5790,5820,5430,305129,1716233860,00,0.00,N,5,-240,
20240715,5790,6150,6400,5780,377483,2270636090,00,0.00,N,5,-360,
20240708,6150,6180,6310,5950,226197,1383459540,00,0.00,N,2,30,
20240701,6120,6370,6530,6050,268123,1659692000,00,0.00,N,5,-300,
20240624,6420,6590,6750,6310,260142,1686733120,00,0.00,N,5,-250,
20240617,6670,7010,7200,6600,339958,2328083600,00,0.00,N,5,-350,
20240610,7020,7040,7230,6880,292004,2049841400,00,0.00,N,2,10,
20240603,7010,7100,7350,6980,269055,1922280890,00,0.00,N,5,-30,
20240527,7040,7530,7600,6980,535153,3894843540,00,0.00,N,5,-490,
20240520,7530,8020,8090,7390,848917,6603522510,00,0.00,N,5,-530,
20240513,8060,7990,8200,7560,1189585,9446482960,00,0.00,N,2,150,
20240507,7910,7590,8310,7590,956314,7573388950,00,0.00,N,2,390,
20240429,7520,7700,7800,7440,422972,3209751560,00,0.00,N,5,-80,
20240422,7600,7530,7850,7330,982918,7423393290,00,0.00,N,2,40,
20240415,7560,8490,8500,7480,1750469,13907310090,00,0.00,N,5,-1170,
20240408,8730,8700,9070,7600,3284434,28083584250,00,0.00,N,2,330,
20240401,8400,8290,9250,8120,6512223,57149268030,00,0.00,N,2,50,
20240325,8350,8800,9540,7970,7950311,69648351880,00,0.00,N,5,-590,
20240318,8940,7280,10300,7180,26088533,243034648910,00,0.00,N,2,1650,
20240311,7290,7390,8020,7110,2949204,22274177930,00,0.00,N,5,-110,
20240304,7400,7300,7680,7020,1432778,10566938930,00,0.00,N,2,200,
20240226,7200,7620,7880,6920,1417725,10378756380,00,0.00,N,5,-490,
20240219,7690,7780,9670,7230,12058455,104075317950,00,0.00,N,5,-250,
20240213,7940,6260,8570,6240,9771935,76663007760,00,0.00,N,2,1710,
20240205,6230,6580,6630,6080,792738,4950714910,00,0.00,N,5,-350,
20240129,6580,7220,8350,6560,13283218,101071343290,00,0.00,N,5,-480,
20240122,7060,6700,7120,6490,675195,4639274010,00,0.00,N,2,370,
20240115,6690,6550,6800,6370,231551,1528112370,00,0.00,N,2,90,
20240108,6600,6970,7180,6500,592884,4112609810,00,0.00,N,5,-240,
20240102,6840,6590,6920,6430,393769,2667177430,00,0.00,N,2,290,
20231226,6550,6530,6620,6310,122863,794136700,00,0.00,N,2,20,
20231218,6530,6670,6770,6350,331573,2164715550,00,0.00,N,2,30,
20231211,6500,6400,6980,6200,943735,6326914320,00,0.00,N,2,180,
20231204,6320,6000,6990,5800,2876748,18836190890,00,0.00,N,2,320,
20231127,6000,5950,6460,5830,887009,5457591740,00,0.00,N,2,100,
20231120,5900,5610,5920,5560,199166,1154929920,00,0.00,N,2,390,
20231113,5510,5480,5820,5400,175417,992831330,00,0.00,N,2,30,
20231106,5480,5750,5750,5370,179170,1000037900,00,0.00,N,5,-240,
20231030,5720,5000,5720,5000,215832,1177029920,00,0.00,N,2,680,
20231023,5040,5130,5390,4995,211604,1087276295,00,0.00,N,5,-190,
20231016,5230,5700,5720,5120,180822,979851690,00,0.00,N,5,-530,
20231010,5760,5560,5820,5450,217082,1225179000,00,0.00,N,5,-60,
20231004,5820,5810,6130,5300,686585,3950580820,00,0.00,N,2,20,
20230925,5800,5930,5930,5590,100594,576412210,00,0.00,N,5,-110,
20230918,5910,6220,6380,5680,348259,2099858230,00,0.00,N,5,-370,
20230911,6280,6810,6940,6220,807036,5312918820,00,0.00,N,5,-410,
20230904,6690,6090,7120,6060,5325752,35577631310,00,0.00,N,2,550,
20230828,6140,5540,7250,5500,4036880,26586123910,00,0.00,N,2,620,
20230821,5520,5550,5660,5440,180744,1002483470,00,0.00,N,5,-20,
20230814,5540,5820,5840,5250,236439,1305655090,00,0.00,N,5,-300,
20230807,5840,5900,6370,5660,808541,4876527300,00,0.00,N,5,-10,
20230731,5850,5660,6010,5610,190844,1110728600,00,0.00,N,2,120,
20230724,5730,6320,6320,5240,503046,2865066680,00,0.00,N,5,-590,
20230717,6320,6180,6470,6150,373077,2355979590,00,0.00,N,2,80,
20230710,6240,6360,6960,6020,1585120,10397540870,00,0.00,N,5,-20,
20230703,6260,6620,6880,6100,390512,2524693080,00,0.00,N,5,-340,
20230626,6600,6580,6750,6130,288460,1872652160,00,0.00,N,5,-10,
20230619,6610,6840,7080,6520,463619,3181287500,00,0.00,N,5,-230,
20230612,6840,7090,7090,6720,620100,4285877570,00,0.00,N,5,-200,
20230605,7040,6970,7150,6830,657233,4600274430,00,0.00,N,2,140,
20230530,6900,6610,7700,6610,6921506,49644461030,00,0.00,N,2,440,
20230522,6460,6280,7130,6190,1870633,12479123290,00,0.00,N,2,180,
20230515,6280,6390,6390,5980,174150,1072726130,00,0.00,N,2,110,
20230508,6170,6120,6310,6000,126242,778967350,00,0.00,N,2,120,
20230502,6050,6030,6190,5960,81545,496102910,00,0.00,N,2,30,
20230424,6020,6550,6610,5940,289615,1786870330,00,0.00,N,5,-650,
20230417,6670,6700,7050,6500,595454,4003607590,00,0.00,N,2,20,
20230410,6650,6520,6750,6250,461505,2994011770,00,0.00,N,2,130,
20230403,6520,6800,7060,6500,502740,3407179380,00,0.00,N,5,-340,
20230327,6860,7180,7330,6750,797525,5631212460,00,0.00,N,5,-330,
20230320,7190,7300,7940,7150,2063627,15489841240,00,0.00,N,2,20,
20230313,7170,6910,7220,6250,935109,6440445030,00,0.00,N,2,130,
20230306,7040,7230,7420,6830,1399082,10084804040,00,0.00,N,5,-150,
20230227,7190,7000,8630,6760,3055221,23375079110,00,0.00,N,2,140,
20230220,7050,7250,8310,6900,2968484,22607042350,00,0.00,N,5,-70,
20230213,7120,7390,7670,6920,646955,4715501480,00,0.00,N,5,-280,
20230206,7400,7200,8010,7110,1823107,13873217390,00,0.00,N,2,200,
20230130,7200,7600,7650,7020,1109981,8134641810,00,0.00,N,5,-240,
20230125,7440,6750,7570,6750,1542521,11074255350,00,0.00,N,2,770,
20230116,6670,6770,7050,6470,1363325,9231709430,00,0.00,N,2,10,
20230109,6660,6150,6840,6100,1085249,6961765020,00,0.00,N,2,570,
20230102,6090,5900,7040,5390,7389523,48273997210,00,0.00,N,2,190,
20221226,5900,6060,6280,5860,243442,1474193340,00,0.00,N,5,-210,
20221219,6110,6100,6500,5630,1199575,7450345930,00,0.00,N,2,20,
20221212,6090,5760,7190,5640,5007580,33582046070,00,0.00,N,2,360,
20221205,5730,5860,6000,5680,122995,720704770,00,0.00,N,5,-130,
20221128,5860,5680,5910,5580,95561,551429820,00,0.00,N,2,180,
20221121,5680,5850,6000,5580,110550,636208630,00,0.00,N,5,-140,
20221114,5820,5770,6030,5760,94186,551704740,00,0.00,N,2,90,
20221107,5730,5510,5990,5460,255887,1473538690,00,0.00,N,2,350,
20221031,5380,5380,5510,5250,88118,474816510,00,0.00,N,2,90,
20221024,5290,5360,5500,5180,107703,571027080,00,0.00,N,5,-20,
20221017,5310,5070,5590,5070,87698,471548770,00,0.00,N,2,10,
20221011,5300,5670,5670,5050,116456,615374380,00,0.00,N,5,-370,
20221004,5670,5450,5790,5370,92077,512693510,00,0.00,N,2,330,
20220926,5340,5980,6100,5150,207398,1141682080,00,0.00,N,5,-750,
20220919,6090,6360,6630,5990,211229,1327705710,00,0.00,N,5,-280,
20220913,6370,6370,6600,6250,90749,583840240,00,0.00,N,2,40,
20220905,6330,6540,6700,6220,115639,735729150,00,0.00,N,5,-250,
20220829,6580,6700,6790,6510,189622,1260459330,00,0.00,N,5,-270,
20220822,6850,6760,7430,6720,1179263,8406091060,00,0.00,N,2,20,
20220816,6830,7200,7830,6830,899744,6553219000,00,0.00,N,5,-360,
20220808,7190,6520,7440,6380,4283407,29957170240,00,0.00,N,2,630,
20220801,6560,6160,8060,6140,5452958,39862616380,00,0.00,N,2,390,
20220725,6170,6050,6260,5870,130767,793004490,00,0.00,N,2,130,
20220718,6040,5600,6300,5600,318686,1933065280,00,0.00,N,2,470,
20220711,5570,5680,5840,5370,122538,685463070,00,0.00,N,5,-110,
20220704,5680,5390,5820,5110,154949,856340680,00,0.00,N,2,290,
20220627,5390,5360,5830,5270,194442,1086316910,00,0.00,N,2,60,
20220620,5330,6040,6070,5050,463451,2521108180,00,0.00,N,5,-700,
20220613,6030,7100,7100,5890,372344,2400056290,00,0.00,N,5,-1220,
20220607,7250,7510,7510,7020,172115,1249335950,00,0.00,N,5,-260,
20220530,7510,7290,7650,7290,151338,1130206110,00,0.00,N,2,220,
20220523,7290,7430,7570,7230,160545,1181102920,00,0.00,N,5,-70,
20220516,7360,7150,7890,7070,601279,4472812920,00,0.00,N,2,230,
20220509,7130,8010,8010,6840,527247,3879898690,00,0.00,N,5,-870,
20220502,8000,7930,8370,7750,305139,2455409680,00,0.00,N,2,60,
20220425,7940,8070,8250,7560,314753,2523689330,00,0.00,N,5,-280,
20220418,8220,8370,8540,8200,272923,2277241370,00,0.00,N,5,-150,
20220411,8370,8460,8680,8310,277500,2343825820,00,0.00,N,5,-90,
20220404,8460,8730,9000,8330,741907,6464402860,00,0.00,N,5,-170,
20220328,8630,8560,9290,8360,1350008,11905913950,00,0.00,N,2,10,
20220321,8620,8600,8920,8300,1116371,9646574770,00,0.00,N,5,-10,
20220314,8630,7400,9110,7270,4217878,35537272680,00,0.00,N,2,1230,
20220307,7400,7630,7630,7170,159396,1178055480,00,0.00,N,5,-250,
20220228,7650,7350,7730,7340,197087,1484839980,00,0.00,N,2,310,
20220221,7340,7500,7560,7040,396485,2937833900,00,0.00,N,5,-230,
20220214,7570,7350,7740,7120,264228,1953604280,00,0.00,N,5,-20,
20220207,7590,8020,8280,7590,347223,2767784910,00,0.00,N,5,-430,
20220203,8020,7880,8030,7750,142293,1127355610,00,0.00,N,2,300,
20220124,7720,8180,8180,7110,578923,4405176720,00,0.00,N,5,-520,
20220117,8240,8910,9190,8180,1070204,9255698740,00,0.00,N,5,-700,
20220110,8940,8900,9240,8600,1610628,14368404580,00,0.00,N,2,70,
20220103,8870,8660,9800,8380,2893749,26117483360,00,0.00,N,2,230,
20211227,8640,7940,9200,7940,3387496,28932644390,00,0.00,N,2,700,
20211220,7940,8040,8300,7600,829552,6641750330,00,0.00,N,5,-200,
20211213,8140,8250,8480,7490,2243585,17982373430,00,0.00,N,2,650,
20211206,7490,7080,7530,6970,243434,1764850780,00,0.00,N,2,410,
20211129,7080,7490,7620,6450,440240,3140915780,00,0.00,N,5,-670,
20211122,7750,7910,8240,7590,516040,4119263380,00,0.00,N,5,-250,
20211115,8000,7930,8420,7580,1034303,8317951210,00,0.00,N,2,130,
20211108,7870,7450,8010,7430,535401,4145612400,00,0.00,N,2,310,
20211101,7560,7760,7950,7320,390358,2985377550,00,0.00,N,5,-70,
20211025,7630,8090,8100,7600,447664,3517132050,00,0.00,N,5,-340,
20211018,7970,7550,9230,7520,4020245,34151814550,00,0.00,N,2,390,
20211012,7580,7410,7650,7140,279341,2061713110,00,0.00,N,2,170,
20211005,7410,7420,7620,7010,509426,3728512180,00,0.00,N,5,-220,
20210927,7630,8120,8220,7450,558087,4346191930,00,0.00,N,5,-550,
20210923,8180,8250,8420,8170,207764,1716543420,00,0.00,N,5,-280,
20210913,8460,9300,9500,8010,959784,8321355430,00,0.00,N,5,-230,
20210906,8690,8950,9060,8410,707319,6107269620,00,0.00,N,5,-240,
20210830,8930,9310,9640,8840,867269,7933057520,00,0.00,N,5,-360,
20210823,9290,8310,9950,8180,3499013,32706623430,00,0.00,N,2,1000,
20210817,8290,9360,9380,8170,1193916,10532192390,00,0.00,N,5,-1040,
20210809,9330,10450,11200,9260,3571866,36919410460,00,0.00,N,5,-1320,
20210802,10650,10000,11250,9400,8619310,89905576890,00,0.00,N,2,500,
20210726,10150,8730,11650,8580,7326802,74182371220,00,0.00,N,2,1420,
20210719,8730,8820,9310,8600,1493388,13312695930,00,0.00,N,5,-90,
20210712,8820,7830,8960,7830,1176084,10062800930,00,0.00,N,2,940,