stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4670,4600,4700,4595,39551,183119055,00,0.00,N,5,-10,
20250210,4680,4685,4815,4560,33837,158420370,00,0.00,N,5,-75,
20250203,4755,4720,4880,4575,48723,232680850,00,0.00,N,2,30,
20250131,4725,4845,4845,4660,10260,48380055,00,0.00,N,5,-100,
20250120,4825,5190,5620,4600,146803,748270405,00,0.00,N,5,-375,
20250113,5200,4665,5200,4580,62509,305563270,00,0.00,N,2,480,
20250106,4720,4720,4850,4560,36107,170920595,00,0.00,N,3,0,
20241230,4720,4680,4720,4530,11642,54324960,00,0.00,N,2,40,
20241223,4680,4386,4750,4294,42578,190552050,00,0.00,N,2,294,
20241216,4386,4249,4431,4020,77239,329352135,00,0.00,N,2,366,
20241209,4020,3700,4276,3554,137787,535855400,00,0.00,N,2,256,
20241202,3764,4025,4070,3623,54646,210005935,00,0.00,N,5,-316,
20241125,4080,4203,4203,4025,43618,178176850,00,0.00,N,5,-100,
20241118,4180,4221,4308,4048,47376,198331890,00,0.00,N,5,-96,
20241111,4276,4450,4482,4221,24743,107159535,00,0.00,N,5,-183,
20241104,4459,4399,4596,4349,51398,230216540,00,0.00,N,2,46,
20241028,4413,4482,4500,4349,17926,78814290,00,0.00,N,5,-69,
20241021,4482,4660,4660,4386,35536,159743880,00,0.00,N,5,-150,
20241014,4632,4431,5016,4386,85812,398191655,00,0.00,N,2,205,
20241007,4427,4532,4532,4399,8544,38041415,00,0.00,N,5,-87,
20240930,4514,4651,4651,4340,41531,186396750,00,0.00,N,5,-82,
20240923,4596,4706,4715,4468,33274,153364250,00,0.00,N,5,-82,
20240919,4678,4660,4706,4587,7223,33537340,00,0.00,N,2,18,
20240909,4660,4418,4706,4358,11539,53177220,00,0.00,N,2,82,
20240902,4578,4897,4934,4431,49238,231010610,00,0.00,N,5,-292,
20240826,4870,5217,5327,4806,43874,219747860,00,0.00,N,5,-320,
20240819,5190,5318,5391,4989,55076,285349030,00,0.00,N,5,-100,
20240812,5290,5080,5363,4989,38849,201852560,00,0.00,N,2,256,
20240805,5034,5236,5336,4733,104251,526587120,00,0.00,N,5,-247,
20240729,5281,5236,5464,5162,62346,331443840,00,0.00,N,2,27,
20240722,5254,5437,5437,5089,38220,200586190,00,0.00,N,5,-73,
20240715,5327,5190,5400,5162,28344,150096030,00,0.00,N,2,28,
20240708,5299,5135,5299,5025,24654,127000770,00,0.00,N,2,182,
20240701,5117,5126,5190,4934,24225,122077270,00,0.00,N,3,0,
20240624,5117,5025,5208,4961,26463,134405260,00,0.00,N,2,28,
20240617,5089,5181,5309,4952,42847,218911670,00,0.00,N,5,-137,
20240610,5226,5363,5363,5108,32487,169504650,00,0.00,N,5,-137,
20240603,5363,5245,5528,5199,28708,151972650,00,0.00,N,2,73,
20240527,5290,5546,5546,5217,50108,269821700,00,0.00,N,5,-256,
20240520,5546,5638,5638,5464,39597,218596370,00,0.00,N,5,-82,
20240513,5628,5619,5665,5501,21742,121201490,00,0.00,N,5,-37,
20240507,5665,5638,5674,5528,20964,117413250,00,0.00,N,2,46,
20240429,5619,5674,5674,5537,20863,116892350,00,0.00,N,5,-73,
20240422,5692,5592,5747,5510,24067,135648810,00,0.00,N,2,128,
20240415,5564,5793,5820,5263,62148,345275700,00,0.00,N,5,-229,
20240408,5793,6067,6067,5574,82783,475356070,00,0.00,N,5,-274,
20240401,6067,6177,6177,5948,35492,214986900,00,0.00,N,5,-110,
20240325,6177,6268,6341,6131,64060,400359780,00,0.00,N,5,-91,
20240318,6268,6040,6268,5985,78517,483333900,00,0.00,N,2,155,
20240311,6113,6177,6816,5848,315621,2014606140,00,0.00,N,5,-64,
20240304,6177,5939,6186,5921,69112,419851980,00,0.00,N,2,183,
20240226,5994,6003,6040,5775,25749,152075150,00,0.00,N,5,-73,
20240219,6067,5939,6140,5848,64412,386241430,00,0.00,N,2,91,
20240213,5976,5875,6031,5775,31569,186733350,00,0.00,N,2,101,
20240205,5875,5784,5875,5674,28644,165193900,00,0.00,N,2,109,
20240129,5766,5921,5967,5702,57507,334659200,00,0.00,N,5,-155,
20240122,5921,5912,6003,5793,36424,214721780,00,0.00,N,2,9,
20240115,5912,6003,6094,5802,47406,281080980,00,0.00,N,5,-146,
20240108,6058,6094,6149,6003,41667,252810890,00,0.00,N,5,-36,
20240102,6094,5903,6158,5875,73107,443052490,00,0.00,N,2,191,
20231226,5903,5930,5976,5848,46832,276887690,00,0.00,N,5,-9,
20231218,5912,5775,5939,5702,58458,340372530,00,0.00,N,2,137,
20231211,5775,5893,5985,5665,54851,317331050,00,0.00,N,5,-210,
20231204,5985,5683,6113,5546,99934,583828600,00,0.00,N,2,274,
20231127,5711,6067,6067,5574,85241,498094240,00,0.00,N,5,-356,
20231120,6067,5976,6140,5921,57767,348382570,00,0.00,N,2,100,
20231113,5967,6168,6341,5802,130231,779192780,00,0.00,N,5,-173,
20231106,6140,5839,6350,5784,150279,915722540,00,0.00,N,2,356,
20231030,5784,5683,5839,5391,90986,511970500,00,0.00,N,2,82,
20231023,5702,5528,6871,5464,763269,4752202190,00,0.00,N,2,147,
20231016,5555,5720,5784,5446,52825,295144800,00,0.00,N,5,-201,
20231010,5756,6085,6140,5528,65419,383549200,00,0.00,N,5,-275,
20231004,6031,6049,6094,5875,28091,168166110,00,0.00,N,5,-18,
20230925,6049,6003,6076,5875,28206,169165240,00,0.00,N,2,82,
20230918,5967,6058,6131,5756,51114,303900720,00,0.00,N,5,-91,
20230911,6058,6149,6158,5994,41493,251590520,00,0.00,N,5,-91,
20230904,6149,6067,6149,5921,39537,239131850,00,0.00,N,2,82,
20230828,6067,5957,6085,5912,53491,321141800,00,0.00,N,2,110,
20230821,5957,6031,6277,5884,47260,284617810,00,0.00,N,5,-28,
20230814,5985,6213,6369,5967,65177,401410660,00,0.00,N,5,-228,
20230807,6213,5638,6305,5299,179793,1087600640,00,0.00,N,2,603,
20230731,5610,5418,5903,5126,77765,435642920,00,0.00,N,2,192,
20230724,5418,5948,5948,5117,114003,632964680,00,0.00,N,5,-530,
20230717,5948,5957,6012,5756,56838,335087280,00,0.00,N,2,45,
20230710,5903,5893,6012,5711,64471,374949310,00,0.00,N,2,10,
20230703,5893,6140,6241,5884,50129,304098140,00,0.00,N,5,-247,
20230626,6140,6049,6332,5930,43875,266973590,00,0.00,N,2,91,
20230619,6049,6094,6122,5930,34650,208024770,00,0.00,N,5,-73,
20230612,6122,6204,6323,6031,73004,448929430,00,0.00,N,5,-91,
20230605,6213,6277,6277,6067,24211,149308190,00,0.00,N,2,55,
20230530,6158,6067,6213,6040,21472,131191060,00,0.00,N,2,36,
20230522,6122,6067,6232,5967,46719,284910740,00,0.00,N,2,55,
20230515,6067,6031,6615,5939,176963,1094354600,00,0.00,N,2,46,
20230508,6021,6076,6305,5985,39236,238364340,00,0.00,N,5,-55,
20230502,6076,6049,6204,5967,31489,191215390,00,0.00,N,5,-37,
20230424,6113,6140,6305,5912,48136,291685720,00,0.00,N,5,-100,
20230417,6213,6487,6670,6186,75851,479867010,00,0.00,N,5,-210,
20230410,6423,6286,6478,5665,125753,779086980,00,0.00,N,2,137,
20230403,6286,6250,6506,6076,87477,550109530,00,0.00,N,2,64,
20230327,6222,6305,6305,6076,89196,548943740,00,0.00,N,5,-37,
20230320,6259,6597,7008,6232,86683,560160190,00,0.00,N,5,-375,
20230313,6634,7127,7127,6487,64175,429949650,00,0.00,N,5,-493,
20230306,7127,7091,7264,7008,45757,324837270,00,0.00,N,2,36,
20230227,7091,7063,7310,6963,32891,231871540,00,0.00,N,2,28,
20230220,7063,7173,7346,7045,75499,541686730,00,0.00,N,5,-110,
20230213,7173,7191,7392,6944,58343,415522280,00,0.00,N,5,-18,
20230206,7191,7365,7429,7182,51156,373966320,00,0.00,N,5,-238,
20230130,7429,7401,7456,7255,57467,422167590,00,0.00,N,2,28,
20230125,7401,7374,7447,7292,27639,204281410,00,0.00,N,2,45,
20230116,8050,8500,8500,8050,79124,649403210,00,0.00,N,5,-390,
20230109,8440,8390,8750,8220,129841,1104982310,00,0.00,N,2,90,
20230102,8350,8470,8640,8100,99609,831537940,00,0.00,N,5,-120,
20221226,8470,8330,9100,8200,208120,1797492610,00,0.00,N,2,340,
20221219,8130,8880,8880,8130,194072,1638226070,00,0.00,N,5,-700,
20221212,8830,7960,9770,7700,1935165,17850963490,00,0.00,N,2,860,
20221205,7970,8560,8560,7500,121601,985911550,00,0.00,N,5,-600,
20221128,8570,8340,8610,8140,238159,1989296870,00,0.00,N,2,150,
20221121,8420,9550,10150,8280,1126877,10354258040,00,0.00,N,5,-1180,
20221114,9600,7250,10750,5100,10231525,95259793160,00,0.00,N,2,2370,
20221107,7230,7100,7300,6930,77693,551551420,00,0.00,N,2,130,
20221031,7100,6850,7250,6750,61120,424833560,00,0.00,N,2,320,
20221024,6780,6880,7070,6720,40479,277053740,00,0.00,N,5,-40,
20221017,6820,6510,7190,6460,54009,364420750,00,0.00,N,2,160,
20221011,6660,6880,7350,6400,130019,875357080,00,0.00,N,5,-220,
20221004,6880,6900,7060,6730,59484,408924130,00,0.00,N,5,-20,
20220926,6900,7080,7510,6570,148545,1031638690,00,0.00,N,5,-440,
20220919,7340,8120,8190,7340,79572,621312490,00,0.00,N,5,-870,
20220913,8210,8270,8530,8130,58619,488217780,00,0.00,N,2,10,
20220905,8200,8520,8520,8040,85071,697325540,00,0.00,N,5,-320,
20220829,8520,9100,9680,8490,406318,3682817230,00,0.00,N,5,-560,
20220822,9080,9020,9150,8400,273297,2399880980,00,0.00,N,5,-30,
20220816,9110,10850,10850,7910,1522681,13073127870,00,0.00,N,5,-1740,
20220808,10850,11350,11500,10700,91718,1006698850,00,0.00,N,5,-500,
20220801,11350,10900,11350,10300,121552,1315548500,00,0.00,N,2,450,
20220725,10900,10950,11050,10550,78751,850308300,00,0.00,N,5,-50,
20220718,10950,11400,11650,10950,160811,1820989400,00,0.00,N,5,-450,
20220711,11400,10150,12700,10100,908113,10440376400,00,0.00,N,2,1200,
20220704,10200,9580,10400,9090,94963,928568830,00,0.00,N,2,620,
20220627,9580,9600,9940,9330,71071,689129150,00,0.00,N,2,90,
20220620,9490,10550,10550,8950,268586,2580629250,00,0.00,N,5,-1060,
20220613,10550,11600,11900,10150,208698,2286877850,00,0.00,N,5,-1100,
20220607,11650,12300,12400,11550,79382,941146750,00,0.00,N,5,-750,
20220530,12400,12200,12600,12050,81310,1009009550,00,0.00,N,2,300,
20220523,12100,11950,13100,11950,450113,5639398750,00,0.00,N,2,300,
20220516,11800,11950,12250,11650,59410,706885400,00,0.00,N,5,-150,
20220509,11950,11650,12350,11350,157216,1870427600,00,0.00,N,2,150,
20220502,11800,11950,12250,11700,71398,854684350,00,0.00,N,5,-350,
20220425,12150,12100,12200,11700,104951,1253167050,00,0.00,N,5,-200,
20220418,12350,12650,12800,12200,113663,1415797950,00,0.00,N,5,-300,
20220411,12650,12850,13000,12500,89077,1135065650,00,0.00,N,5,-200,
20220404,12850,13350,13700,12750,137852,1828772100,00,0.00,N,5,-500,
20220328,13350,13100,13700,12950,115445,1545907900,00,0.00,N,2,300,
20220321,13050,13300,13450,13000,61206,805253350,00,0.00,N,5,-250,
20220314,13300,13000,13550,12450,153124,1977082150,00,0.00,N,2,400,
20220307,12900,13200,13300,12600,65287,843520950,00,0.00,N,5,-350,
20220228,13250,12500,13350,12350,81434,1056119300,00,0.00,N,2,700,
20220221,12550,12850,13050,12250,117640,1485299500,00,0.00,N,5,-500,
20220214,13050,12450,13200,11950,143867,1793739450,00,0.00,N,2,250,
20220207,12800,12900,13400,12550,122110,1581157800,00,0.00,N,5,-100,
20220203,12900,12650,13100,12500,55645,712826750,00,0.00,N,2,450,
20220124,12450,13250,13300,11550,224035,2749856450,00,0.00,N,5,-900,
20220117,13350,14600,14600,13000,216921,2923389350,00,0.00,N,5,-1200,
20220110,14550,14900,14950,13950,158187,2276382200,00,0.00,N,5,-350,
20220103,14900,15850,16000,14850,157359,2419259900,00,0.00,N,5,-950,
20211227,15850,15700,17050,15650,313447,5104720700,00,0.00,N,3,0,
20211220,15850,15500,16650,14850,370431,5929006150,00,0.00,N,2,250,
20211213,15600,15350,15900,14800,143405,2223666400,00,0.00,N,2,250,
20211206,15350,14600,15900,14400,197307,2987680250,00,0.00,N,2,600,
20211129,14750,15000,15400,13500,263793,3789509700,00,0.00,N,5,-250,
20211122,15000,15300,15550,14850,141677,2152960600,00,0.00,N,5,-400,
20211115,15400,15700,16300,15100,154639,2416268100,00,0.00,N,5,-300,
20211108,15700,16800,16800,15150,256618,4071498350,00,0.00,N,5,-1050,
20211101,16750,17100,17200,16600,195591,3309249050,00,0.00,N,5,-200,
20211025,16950,16800,17350,16700,164941,2800273550,00,0.00,N,2,100,
20211018,16850,17100,17200,16500,199150,3360981500,00,0.00,N,5,-350,
20211012,17200,17150,17400,16500,208729,3521062100,00,0.00,N,2,50,
20211005,17150,18050,18500,16300,415255,7074876450,00,0.00,N,5,-1450,
20210927,18600,19050,20250,17600,684616,12914595650,00,0.00,N,5,-550,
20210923,19150,19400,19700,18800,131622,2527244950,00,0.00,N,5,-450,
20210913,19600,20950,20950,19150,297570,5906875600,00,0.00,N,5,-650,
20210906,20250,21850,21900,19800,483531,10024880100,00,0.00,N,5,-1300,
20210830,21550,21300,22150,20500,610403,12941989850,00,0.00,N,2,300,
20210823,21250,18150,22000,18150,1822898,38067633050,00,0.00,N,2,3200,
20210817,18050,20100,20400,17900,757930,14410907650,00,0.00,N,5,-2050,
20210809,20100,22150,22600,19850,1714316,36284198100,00,0.00,N,5,-2250,
20210802,22350,19450,23050,18900,3100702,66327992700,00,0.00,N,2,3100,
20210726,19250,18600,19900,18600,1098246,21150283400,00,0.00,N,2,650,
20210719,18600,18350,19050,17750,583042,10750720300,00,0.00,N,5,-50,
20210712,18650,18400,19450,18250,906813,17075310800,00,0.00,N,2,250,