stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,8140,8250,8670,7820,538721,4469575870,00,0.00,N,5,-110,
20250217,8250,8150,8450,7860,325406,2655354610,00,0.00,N,2,100,
20250210,8150,7150,8220,7000,524065,4004874540,00,0.00,N,2,990,
20250203,7160,7260,7470,6820,425402,3044944010,00,0.00,N,5,-100,
20250131,7260,7370,7430,7140,87259,629767430,00,0.00,N,5,-60,
20250120,7320,7850,8180,7260,820662,6201678820,00,0.00,N,5,-490,
20250113,7810,9470,9570,7540,824332,7051698010,00,0.00,N,5,-1680,
20250106,9490,9590,9780,8920,705312,6586294560,00,0.00,N,5,-370,
20241230,9860,8880,10600,8750,1450696,14285050270,00,0.00,N,2,760,
20241223,9100,8740,10180,8450,1312757,12255897440,00,0.00,N,2,280,
20241216,8820,10890,10900,7650,3343685,29405340470,00,0.00,N,5,-2210,
20241209,11030,8200,14490,8200,11329101,130386773380,00,0.00,N,2,2430,
20241202,8600,4605,9000,4605,6205453,47828438965,00,0.00,N,2,3920,
20241125,4680,4315,5550,4275,1160358,5784631845,00,0.00,N,2,365,
20241118,4315,4405,4645,4100,396363,1726315195,00,0.00,N,5,-90,
20241111,4405,5650,5790,4210,512836,2598948865,00,0.00,N,5,-1245,
20241104,5650,5510,6000,5510,303588,1751359290,00,0.00,N,2,100,
20241028,5550,4975,5630,4970,198999,1057053825,00,0.00,N,2,520,
20241021,5030,5030,5190,4970,57328,290230600,00,0.00,N,5,-50,
20241014,5080,5040,5180,4970,77903,395570055,00,0.00,N,5,-10,
20241007,5090,5190,5200,4980,71394,361049890,00,0.00,N,5,-60,
20240930,5150,4880,5380,4845,146503,751054205,00,0.00,N,2,270,
20240923,4880,5020,5020,4705,70784,341358575,00,0.00,N,5,-110,
20240919,4990,4875,5150,4850,44597,223908885,00,0.00,N,2,75,
20240909,4915,4670,4940,4590,47522,225865335,00,0.00,N,2,220,
20240902,4695,4690,4730,4450,66320,306827120,00,0.00,N,5,-20,
20240826,4715,4905,4955,4610,88931,424460130,00,0.00,N,5,-185,
20240819,4900,5010,5030,4755,70238,343797380,00,0.00,N,5,-130,
20240812,5030,4900,5140,4870,45585,226750875,00,0.00,N,2,130,
20240805,4900,4905,4950,4400,161032,756487860,00,0.00,N,5,-65,
20240729,4965,5090,5100,4865,102153,509493170,00,0.00,N,5,-65,
20240722,5030,5070,5120,4910,90023,447941105,00,0.00,N,5,-40,
20240715,5070,5190,5330,4800,179875,905755410,00,0.00,N,5,-120,
20240708,5190,5270,5450,5050,208498,1083656540,00,0.00,N,5,-90,
20240701,5280,5340,5440,5120,127721,668756160,00,0.00,N,5,-60,
20240624,5340,5350,5390,5100,116870,610022370,00,0.00,N,2,140,
20240617,5200,5310,5400,5160,110139,578883960,00,0.00,N,5,-130,
20240610,5330,5590,5700,5200,236389,1275063740,00,0.00,N,5,-270,
20240603,5600,5760,6140,5600,343153,2020630690,00,0.00,N,5,-160,
20240527,5760,5770,5880,5500,241359,1374770530,00,0.00,N,5,-50,
20240520,5810,5490,5970,5290,412358,2315558420,00,0.00,N,2,240,
20240513,5570,5530,5700,5460,159309,884462110,00,0.00,N,2,20,
20240507,5550,5350,5580,5340,171377,938137790,00,0.00,N,2,170,
20240429,5380,5040,5470,5020,225119,1189120870,00,0.00,N,2,340,
20240422,5040,5060,5420,4900,338077,1725330800,00,0.00,N,2,200,
20240415,4840,4870,4970,4610,394587,1884085755,00,0.00,N,5,-180,
20240408,5020,5650,5920,4725,1120938,5879819940,00,0.00,N,5,-630,
20240401,5650,5860,6520,5300,1076736,6578662430,00,0.00,N,5,-180,
20240325,5830,5840,6340,5710,1269933,7643105730,00,0.00,N,2,50,
20240318,5780,5250,6310,5050,3331982,19197478280,00,0.00,N,2,500,
20240311,5280,4980,5330,4845,362511,1860609115,00,0.00,N,2,300,
20240304,4980,4810,5160,4700,256591,1278218355,00,0.00,N,2,220,
20240226,4760,4760,4890,4645,127538,607613615,00,0.00,N,3,0,
20240219,4760,4745,4875,4600,117453,556640770,00,0.00,N,2,10,
20240213,4750,4830,4855,4655,109065,520144660,00,0.00,N,5,-80,
20240205,4830,4480,4830,4400,167458,784476315,00,0.00,N,2,355,
20240129,4475,4545,4615,4320,121473,542814070,00,0.00,N,5,-50,
20240122,4525,4890,4890,4360,181134,842027510,00,0.00,N,5,-190,
20240115,4715,4735,5100,4600,139232,664292750,00,0.00,N,5,-45,
20240108,4760,4610,4930,4570,182132,877646210,00,0.00,N,2,100,
20240102,4660,4445,5160,4410,1077940,5219397020,00,0.00,N,2,240,
20231226,4420,4315,4420,4260,66302,286310215,00,0.00,N,2,115,
20231218,4305,4465,4525,4205,98750,431402650,00,0.00,N,5,-115,
20231211,4420,4545,4645,4415,101371,457442650,00,0.00,N,5,-105,
20231204,4525,4545,4645,4370,135597,610332320,00,0.00,N,5,-90,
20231127,4615,4740,4820,4470,166008,773773780,00,0.00,N,5,-125,
20231120,4740,4630,4815,4400,224475,1051757030,00,0.00,N,2,85,
20231113,4655,4435,4890,4390,378747,1746362635,00,0.00,N,2,245,
20231106,4410,4600,4800,4370,164762,754191525,00,0.00,N,5,-220,
20231030,4630,4200,4630,4190,167813,749843485,00,0.00,N,2,345,
20231023,4285,4010,4330,4010,208472,874888760,00,0.00,N,2,275,
20231016,4010,4195,4300,3790,396110,1602338220,00,0.00,N,5,-225,
20231010,4235,4630,4880,4235,441790,2021356380,00,0.00,N,5,-410,
20231004,4645,4595,4845,4280,422357,1935795200,00,0.00,N,5,-25,
20230925,4670,4190,5130,4110,1780491,8587159310,00,0.00,N,2,505,
20230918,4165,4620,5070,3950,1026434,4609453935,00,0.00,N,5,-460,
20230911,4625,4430,5320,4325,3529622,17221634210,00,0.00,N,2,265,
20230904,4360,4205,4385,4165,137821,591258285,00,0.00,N,2,110,
20230828,4250,4015,4435,3950,200917,843404085,00,0.00,N,2,235,
20230821,4015,4110,4120,3900,141170,568371560,00,0.00,N,5,-95,
20230814,4110,4305,4315,3950,75751,310595855,00,0.00,N,5,-205,
20230807,4315,4350,4390,4170,92769,397537555,00,0.00,N,5,-35,
20230731,4350,4255,4435,4135,111559,479414300,00,0.00,N,2,120,
20230724,4230,4365,4380,3960,293834,1218678290,00,0.00,N,5,-135,
20230717,4365,4765,4765,4330,229950,1036890975,00,0.00,N,5,-410,
20230710,4775,4825,4960,4560,299189,1440919760,00,0.00,N,5,-60,
20230703,4835,4560,5460,4560,2904141,14942034500,00,0.00,N,2,295,
20230626,4540,4740,4750,4510,81942,380456960,00,0.00,N,5,-200,
20230619,4740,4610,4990,4565,201208,952433295,00,0.00,N,2,175,
20230612,4565,4700,4705,4435,138393,627053000,00,0.00,N,5,-90,
20230605,4655,4800,4860,4630,83288,395189950,00,0.00,N,5,-160,
20230530,4815,4575,4860,4550,135699,641323490,00,0.00,N,2,195,
20230522,4620,4595,4880,4505,270179,1259364395,00,0.00,N,2,25,
20230515,4595,4340,4660,4190,209450,929263750,00,0.00,N,2,255,
20230508,4340,4470,4680,4325,659218,2959868965,00,0.00,N,5,-385,
20230502,4725,4015,4725,3975,401591,1781539310,00,0.00,N,2,710,
20230424,4015,3970,4075,3820,97328,382329945,00,0.00,N,2,5,
20230417,4010,4250,4270,3995,117648,486770820,00,0.00,N,5,-220,
20230410,4230,4095,4300,3950,127028,516942480,00,0.00,N,2,135,
20230403,4095,4010,4245,4005,100267,411947335,00,0.00,N,2,85,
20230327,4010,4045,4110,3840,95133,379718745,00,0.00,N,5,-5,
20230320,4015,4155,4240,3945,128986,528008455,00,0.00,N,5,-50,
20230313,4065,4045,4080,3765,154939,605804655,00,0.00,N,5,-40,
20230306,4105,4445,4495,4090,144306,618223550,00,0.00,N,5,-340,
20230227,4445,4630,4830,4350,336444,1523102110,00,0.00,N,5,-180,
20230220,4625,4465,4920,4420,342670,1621858930,00,0.00,N,2,130,
20230213,4495,4575,4575,4275,139417,619269605,00,0.00,N,5,-105,
20230206,4600,4590,4700,4470,132809,610580365,00,0.00,N,2,10,
20230130,4590,4420,4735,4415,218143,994842090,00,0.00,N,2,170,
20230125,4420,4300,4460,4295,116159,508873835,00,0.00,N,2,175,
20230116,4245,4170,4260,4080,123533,515979320,00,0.00,N,2,75,
20230109,4170,4005,4195,4000,102147,419874240,00,0.00,N,2,205,
20230102,3965,3880,3970,3590,176347,666047670,00,0.00,N,2,85,
20221226,3880,4040,4100,3860,85663,342501190,00,0.00,N,5,-200,
20221219,4080,4455,4455,4080,209330,886523590,00,0.00,N,5,-420,
20221212,4500,4390,4955,4300,430490,1992600985,00,0.00,N,2,175,
20221205,4325,4595,4610,4230,93074,413362415,00,0.00,N,5,-270,
20221128,4595,4610,4650,4310,113111,509789195,00,0.00,N,2,5,
20221121,4590,4925,4940,4315,354046,1603274145,00,0.00,N,5,-210,
20221114,4800,4720,4920,4655,162359,776525960,00,0.00,N,2,80,
20221107,4720,4655,4850,4585,132441,627375750,00,0.00,N,2,80,
20221031,4640,4635,4725,4435,112723,515624290,00,0.00,N,2,210,
20221024,4430,4390,4600,4205,178043,788804185,00,0.00,N,2,40,
20221017,4390,4265,5140,4255,436038,2052953930,00,0.00,N,2,125,
20221011,4265,4545,4545,3960,144839,606738100,00,0.00,N,5,-285,
20221004,4550,4460,4670,4380,90499,411300950,00,0.00,N,2,110,
20220926,4440,4875,4880,4140,358240,1600839560,00,0.00,N,5,-510,
20220919,4950,5260,5260,4945,190185,970474705,00,0.00,N,5,-360,
20220913,5310,5240,5640,5090,189282,1022371670,00,0.00,N,2,90,
20220905,5220,5460,5460,5090,177099,935485910,00,0.00,N,5,-300,
20220829,5520,5850,5900,5510,256216,1463697960,00,0.00,N,5,-430,
20220822,5950,5750,6420,5370,884271,5292610310,00,0.00,N,2,20,
20220816,5930,6380,6380,5800,335382,2035714350,00,0.00,N,5,-450,
20220808,6380,6780,7130,6280,1088350,7322739670,00,0.00,N,5,-280,
20220801,6660,6550,7560,6200,2277777,16223438500,00,0.00,N,2,100,
20220725,6560,6440,6860,6280,701414,4647696250,00,0.00,N,2,120,
20220718,6440,6530,6840,6330,1153347,7637180160,00,0.00,N,5,-120,
20220711,6560,6140,7230,5790,6344712,42743564880,00,0.00,N,2,420,
20220704,6140,5690,6240,5500,286521,1693942200,00,0.00,N,2,450,
20220627,5690,5400,6260,5170,514767,2975327810,00,0.00,N,2,650,
20220620,5040,5440,5550,4755,309248,1578277895,00,0.00,N,5,-400,
20220613,5440,6000,6020,5240,483551,2711618720,00,0.00,N,5,-740,
20220607,6180,6730,6730,6150,312773,1997779760,00,0.00,N,5,-560,
20220530,6740,6510,6860,6010,1441489,9392543390,00,0.00,N,2,280,
20220523,6460,6580,6940,6160,1756002,11335973020,00,0.00,N,5,-80,
20220516,6540,7460,7480,6480,1660985,11709282350,00,0.00,N,5,-940,
20220509,7480,7560,9320,7310,13347575,114581190440,00,0.00,N,5,-30,
20220502,7510,5950,7750,5920,11336860,83303472560,00,0.00,N,2,1570,
20220425,5940,5970,6110,5560,399416,2327154630,00,0.00,N,5,-160,
20220418,6100,6040,6480,5900,321433,1987981260,00,0.00,N,2,30,
20220411,6070,6190,6200,5800,251027,1500720590,00,0.00,N,5,-120,
20220404,6190,6340,6670,6010,780684,4963277160,00,0.00,N,5,-70,
20220328,6260,5950,6300,5820,507857,3067642450,00,0.00,N,2,380,
20220321,5880,5660,6320,5480,898383,5336146160,00,0.00,N,2,280,
20220314,5600,4960,5600,4945,1122966,5958421780,00,0.00,N,2,690,
20220307,4910,5530,5800,4320,1549863,7826668060,00,0.00,N,5,-620,
20220228,5530,6340,6470,5250,1151907,6641719660,00,0.00,N,5,-670,
20220221,6200,6770,7440,6080,1004206,6640902590,00,0.00,N,5,-510,
20220214,6710,7220,7320,6350,857339,5791559890,00,0.00,N,5,-870,
20220207,7580,8200,8240,7400,437333,3413830100,00,0.00,N,5,-620,
20220203,8200,8650,8680,8070,276402,2307213130,00,0.00,N,5,-280,
20220124,8480,8000,8750,7170,1085274,8624706940,00,0.00,N,2,290,
20220117,8190,9380,9380,8120,562205,4866277750,00,0.00,N,5,-1340,
20220110,9530,11150,11200,9530,1065492,10795230080,00,0.00,N,5,-1620,
20220103,11150,10750,13300,10500,3224499,38237155700,00,0.00,N,2,550,
20211227,10600,9800,11250,9070,1572969,16241192370,00,0.00,N,2,820,
20211220,9780,8310,10150,8020,2027204,18562939970,00,0.00,N,2,1360,
20211213,8420,8650,9030,8360,312421,2698927060,00,0.00,N,5,-120,
20211206,8540,8900,8990,8420,278738,2415244930,00,0.00,N,5,-510,
20211129,9050,8400,9400,7600,798581,6826892600,00,0.00,N,2,180,
20211122,8870,9220,10500,8860,908734,8799846360,00,0.00,N,5,-220,
20211115,9090,9460,9540,8500,391000,3554849850,00,0.00,N,5,-370,
20211108,9460,11450,11450,9030,891666,9035883070,00,0.00,N,5,-2190,
20211101,11650,9910,11750,9910,1273137,14124403980,00,0.00,N,2,1740,
20211025,9910,10350,10850,9850,403262,4192113630,00,0.00,N,5,-340,
20211018,10250,10900,11000,10150,625596,6584476350,00,0.00,N,5,-750,
20211012,11000,10400,12600,9630,1944216,21663745910,00,0.00,N,2,250,
20211005,10750,11050,11200,9120,1183415,11800115970,00,0.00,N,5,-650,
20210927,11400,13100,14550,10600,1615191,20615957800,00,0.00,N,5,-1300,
20210923,12700,12500,12850,11950,358635,4448680600,00,0.00,N,5,-300,
20210913,13000,15350,15450,12750,1249618,17637323950,00,0.00,N,5,-2650,
20210906,15650,14900,15900,13350,3221321,47515050350,00,0.00,N,2,1550,
20210830,14100,13700,14600,13450,805454,11267698200,00,0.00,N,2,400,
20210823,13700,12050,13850,12050,516868,6783859350,00,0.00,N,2,1550,
20210817,12150,13100,13400,12000,463612,5885691650,00,0.00,N,5,-900,
20210809,13050,14100,14100,12600,549649,7348874550,00,0.00,N,5,-1100,
20210802,14150,13650,14250,12650,702144,9519259450,00,0.00,N,2,550,
20210726,13600,13500,14500,13100,932697,12898775900,00,0.00,N,5,-50,
20210719,13650,13950,13950,12750,950214,12689831450,00,0.00,N,5,-300,
20210712,13950,13950,14650,13400,1159002,16225142700,00,0.00,N,3,0,