stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,4165,4600,4600,4150,114491,497257539,00,0.00,N,5,-480,
20250310,4645,4565,4715,4380,69732,313405997,00,0.00,N,2,80,
20250304,4565,4660,4690,4435,86472,390367218,00,0.00,N,5,-95,
20250224,4660,4660,4800,4550,57167,265952440,00,0.00,N,3,0,
20250217,4660,4385,4665,4370,82145,370342175,00,0.00,N,2,275,
20250210,4385,4400,4550,4305,43985,192450920,00,0.00,N,2,20,
20250203,4365,4365,4580,4290,162273,708950340,00,0.00,N,5,-90,
20250131,4455,4685,4685,4440,60121,270312590,00,0.00,N,5,-230,
20250120,4685,4815,4940,4615,126792,605614580,00,0.00,N,5,-255,
20250113,4940,4900,5030,4840,102064,499641545,00,0.00,N,2,15,
20250106,4925,5090,5700,4825,415633,2137753910,00,0.00,N,5,-205,
20241230,5130,4850,5150,4845,71109,350574035,00,0.00,N,2,280,
20241223,4850,5060,5240,4850,71011,356061420,00,0.00,N,5,-210,
20241216,5060,5080,5240,4935,107434,542465835,00,0.00,N,5,-20,
20241209,5080,5120,5200,4835,93050,464602940,00,0.00,N,5,-40,
20241202,5120,5250,5350,4970,55483,286015065,00,0.00,N,5,-110,
20241125,5230,4940,5340,4940,60391,310357335,00,0.00,N,2,270,
20241118,4960,5290,5340,4910,79227,399927605,00,0.00,N,5,-290,
20241111,5250,5510,5800,4875,131985,691983630,00,0.00,N,5,-260,
20241104,5510,5730,5920,5440,99468,562191920,00,0.00,N,5,-50,
20241028,5560,5800,6210,5540,154053,876709380,00,0.00,N,5,-240,
20241021,5800,6010,6160,5740,80423,480499110,00,0.00,N,5,-170,
20241014,5970,6350,6350,5890,47454,287665780,00,0.00,N,5,-350,
20241007,6320,6580,6620,6290,14177,91343040,00,0.00,N,5,-240,
20240930,6560,6700,6780,6510,29905,199066070,00,0.00,N,5,-140,
20240923,6700,5880,6750,5830,96219,611797570,00,0.00,N,2,770,
20240919,5930,5990,6020,5830,36438,214716880,00,0.00,N,5,-50,
20240909,5980,6090,6630,5950,259569,1635977390,00,0.00,N,5,-260,
20240902,6240,6750,6970,6220,208136,1356318880,00,0.00,N,5,-530,
20240826,6770,6780,7110,6630,202651,1401206100,00,0.00,N,5,-10,
20240819,6780,6600,6840,6540,94104,624283830,00,0.00,N,2,140,
20240812,6640,6260,6700,6260,113701,738757920,00,0.00,N,2,380,
20240805,6260,6280,6430,5350,197402,1166680100,00,0.00,N,5,-50,
20240729,6310,6500,6550,6250,50688,321613840,00,0.00,N,5,-120,
20240722,6430,6650,6700,6280,58617,379846630,00,0.00,N,5,-160,
20240715,6590,6870,6870,6550,121655,813174950,00,0.00,N,5,-280,
20240708,6870,6060,7250,5980,703062,4737050350,00,0.00,N,2,810,
20240701,6060,6300,6410,6000,97263,595893380,00,0.00,N,5,-240,
20240624,6300,6450,6510,6220,58604,372636160,00,0.00,N,5,-150,
20240617,6450,6880,6900,6440,69865,462021970,00,0.00,N,5,-430,
20240610,6880,6750,7100,6590,112427,760819870,00,0.00,N,2,120,
20240603,6760,6900,7000,6690,69674,474388710,00,0.00,N,5,-90,
20240527,6850,7030,7070,6790,74131,511619510,00,0.00,N,5,-220,
20240520,7070,6920,7150,6790,104573,726981910,00,0.00,N,2,160,
20240513,6910,7250,7400,6790,121280,856334990,00,0.00,N,5,-340,
20240507,7250,7200,7320,7170,41142,298428860,00,0.00,N,2,30,
20240429,7220,6980,7260,6940,119347,848083310,00,0.00,N,2,240,
20240422,6980,7200,7390,6940,141910,1003272920,00,0.00,N,5,-170,
20240415,7150,7570,7590,7100,119330,868410230,00,0.00,N,5,-460,
20240408,7610,7760,7780,7500,49842,379798200,00,0.00,N,5,-170,
20240401,7780,8000,8200,7700,102409,812197190,00,0.00,N,5,-220,
20240325,8000,7980,8120,7860,73428,586373480,00,0.00,N,2,20,
20240318,7980,7940,8000,7790,75290,591292640,00,0.00,N,2,40,
20240311,7940,7980,8130,7850,56646,449165930,00,0.00,N,5,-40,
20240304,7980,8150,8250,7850,76583,616295590,00,0.00,N,5,-150,
20240226,8130,8410,8410,7810,90917,737465820,00,0.00,N,5,-160,
20240219,8290,8440,9280,8230,294490,2559061150,00,0.00,N,5,-150,
20240213,8440,8520,8600,8210,127179,1063845340,00,0.00,N,5,-80,
20240205,8520,8690,8690,8390,79632,678559930,00,0.00,N,5,-170,
20240129,8690,8710,8880,8400,68827,594308810,00,0.00,N,5,-20,
20240122,8710,8610,8720,8280,83848,714577750,00,0.00,N,2,10,
20240115,8700,9170,9180,8600,93724,828746620,00,0.00,N,5,-460,
20240108,9160,9210,9280,9010,74636,678932880,00,0.00,N,5,-80,
20240102,9240,9530,9530,9020,67251,618206800,00,0.00,N,5,-130,
20231226,9370,9940,9950,9230,104739,998295730,00,0.00,N,5,-580,
20231218,9950,9400,10130,9250,120334,1175320390,00,0.00,N,2,550,
20231211,9400,9010,9540,8950,124177,1147214490,00,0.00,N,2,390,
20231204,9010,9040,9210,8980,51244,464718490,00,0.00,N,5,-30,
20231127,9040,9250,9350,8990,40701,370156460,00,0.00,N,5,-250,
20231120,9290,9110,9430,9100,45327,419360740,00,0.00,N,2,160,
20231113,9130,9480,9490,9050,90771,838751780,00,0.00,N,5,-350,
20231106,9480,9710,9840,9380,47644,459823070,00,0.00,N,5,-220,
20231030,9700,9320,9700,9040,89566,829853600,00,0.00,N,2,380,
20231023,9320,9640,10060,9300,90355,868351530,00,0.00,N,5,-480,
20231016,9800,10650,10650,9650,81009,817321540,00,0.00,N,5,-750,
20231010,10550,10500,10650,10120,46329,478642300,00,0.00,N,5,-10,
20231004,10560,10530,10600,10160,46615,479998850,00,0.00,N,5,-40,
20230925,10600,10490,10640,10140,51754,534770180,00,0.00,N,2,110,
20230918,10490,10590,11100,9900,131911,1405893880,00,0.00,N,5,-110,
20230911,10600,10180,10630,10010,124628,1276763760,00,0.00,N,2,420,
20230904,10180,10350,10500,9960,67225,678486690,00,0.00,N,5,-150,
20230828,10330,10080,10660,10080,77724,809263100,00,0.00,N,2,250,
20230821,10080,10210,10410,10020,56473,574871240,00,0.00,N,5,-120,
20230814,10200,10720,11010,10070,129481,1354285990,00,0.00,N,5,-750,
20230807,10950,11010,11120,10470,155102,1673085400,00,0.00,N,5,-60,
20230731,11010,10700,11050,10360,124624,1337653980,00,0.00,N,2,310,
20230724,10700,11710,11750,10340,264550,2867826350,00,0.00,N,5,-1100,
20230717,11800,12200,12230,11740,108754,1299293740,00,0.00,N,5,-500,
20230710,12300,11930,12680,11930,86661,1071825270,00,0.00,N,2,190,
20230703,12110,12550,13040,11920,144154,1791114770,00,0.00,N,5,-390,
20230626,12500,12560,12900,12350,86047,1080482770,00,0.00,N,5,-110,
20230619,12610,12620,13080,12430,93499,1189668380,00,0.00,N,5,-10,
20230612,12620,13190,13190,12490,130480,1670575670,00,0.00,N,5,-570,
20230605,13190,13220,13630,13120,135117,1794678120,00,0.00,N,5,-80,
20230530,13270,13500,13630,12900,167397,2205912710,00,0.00,N,5,-120,
20230522,13390,13510,13920,13070,122860,1676442190,00,0.00,N,5,-30,
20230515,13420,14760,14760,13040,282388,3836808720,00,0.00,N,5,-1340,
20230508,14760,14530,15000,14010,49286,717674800,00,0.00,N,2,330,
20230502,14430,14390,15050,14250,42706,620988840,00,0.00,N,2,190,
20230424,14240,14740,14750,14000,91574,1308918690,00,0.00,N,5,-500,
20230417,14740,14500,15700,14250,189370,2839712020,00,0.00,N,2,240,
20230410,14500,14490,14640,13900,245322,3484491270,00,0.00,N,2,20,
20230403,14480,15140,15160,14450,93544,1382245180,00,0.00,N,5,-660,
20230327,15140,14580,15140,14140,85519,1250931190,00,0.00,N,2,560,
20230320,14580,15240,15240,14100,115933,1676405440,00,0.00,N,5,-380,
20230313,14960,15430,15830,14300,137950,2067075670,00,0.00,N,5,-910,
20230306,15870,16520,16900,15750,98218,1580007800,00,0.00,N,5,-640,
20230227,16510,16860,16860,15110,181167,2937402570,00,0.00,N,5,-350,
20230220,16860,16570,17200,16550,81095,1368678910,00,0.00,N,2,240,
20230213,16620,17780,17780,16560,201623,3464867550,00,0.00,N,5,-1280,
20230206,17900,17560,18470,17320,114604,2074547560,00,0.00,N,2,200,
20230130,17700,18030,18230,17400,111450,1981219420,00,0.00,N,5,-620,
20230125,18320,18000,18590,17650,106088,1932620510,00,0.00,N,2,520,
20230116,17800,17100,17950,16650,174785,3035438600,00,0.00,N,2,650,
20230109,17150,16050,17550,16050,184533,3113033450,00,0.00,N,2,1200,
20230102,15950,16350,16450,15700,106064,1702926750,00,0.00,N,5,-450,
20221226,16400,16100,17550,15750,187775,3133862500,00,0.00,N,2,50,
20221219,16350,16150,16800,15550,223808,3627801700,00,0.00,N,2,500,
20221212,15850,16200,16200,15600,85574,1354943550,00,0.00,N,5,-200,
20221205,16050,16200,16550,15400,89341,1430850500,00,0.00,N,5,-150,
20221128,16200,16050,16600,15300,108807,1750041800,00,0.00,N,2,200,
20221121,16000,16400,16400,15450,144672,2293263400,00,0.00,N,5,-200,
20221114,16200,16500,17000,16000,150450,2481405500,00,0.00,N,5,-200,
20221107,16400,15700,16500,15200,120596,1925145650,00,0.00,N,2,750,
20221031,15650,16250,16500,15350,104196,1646926400,00,0.00,N,5,-650,
20221024,16300,15800,16950,15800,46589,753626450,00,0.00,N,2,550,
20221017,15750,15700,16750,15600,71619,1169945300,00,0.00,N,5,-450,
20221011,16200,16850,16850,14950,221624,3494159600,00,0.00,N,5,-1050,
20221004,17250,17700,18250,17200,83768,1477677100,00,0.00,N,5,-350,
20220926,17600,20250,20550,17450,209685,3923851400,00,0.00,N,5,-3150,
20220919,20750,20500,21450,20100,141692,2941644950,00,0.00,N,2,200,
20220913,20550,20350,20700,19400,139662,2812303850,00,0.00,N,2,800,
20220905,19750,19300,20450,19300,91435,1803459450,00,0.00,N,2,250,
20220829,19500,19400,20400,19250,186592,3692728850,00,0.00,N,5,-600,
20220822,20100,20350,20850,19300,474823,9471741300,00,0.00,N,5,-650,
20220816,20750,22500,23600,20500,321789,7055657950,00,0.00,N,5,-1700,
20220808,22450,22300,22750,21650,130646,2887380900,00,0.00,N,2,100,
20220801,22350,21900,22750,21100,123107,2679925050,00,0.00,N,2,500,
20220725,21850,20750,21850,20750,70424,1506543100,00,0.00,N,2,700,
20220718,21150,20250,21450,20250,78126,1629394250,00,0.00,N,2,900,
20220711,20250,20950,21300,19750,95493,1940728100,00,0.00,N,5,-800,
20220704,21050,21000,21750,20350,125708,2634800450,00,0.00,N,5,-300,
20220627,21350,21250,22950,21150,101403,2227069100,00,0.00,N,2,150,
20220620,21200,22550,22700,20000,202105,4334343450,00,0.00,N,5,-1500,
20220613,22700,24000,24150,21850,232978,5330519750,00,0.00,N,5,-1900,
20220607,24600,25300,26000,24250,184805,4668193450,00,0.00,N,5,-500,
20220530,25100,24700,25750,23950,172617,4285470950,00,0.00,N,2,700,
20220523,24400,24950,25200,23550,175126,4243948950,00,0.00,N,5,-800,
20220516,25200,26150,26150,24550,156232,3955286350,00,0.00,N,5,-800,
20220509,26000,24800,26300,24100,411815,10485400650,00,0.00,N,2,950,
20220502,25050,25500,25850,24700,174187,4411735150,00,0.00,N,5,-750,
20220425,25800,25050,27450,24550,564665,14916983000,00,0.00,N,2,350,
20220418,25450,26850,26850,25300,132245,3431391650,00,0.00,N,5,-1100,
20220411,26550,26650,26950,25250,205865,5357081200,00,0.00,N,5,-100,
20220404,26650,26150,27250,25550,372935,9929232750,00,0.00,N,2,700,
20220328,25950,24250,26000,24250,238149,5991415200,00,0.00,N,2,1350,
20220321,24600,25350,25750,24500,220042,5496667300,00,0.00,N,5,-500,
20220314,25100,24050,26000,22850,376795,9376225200,00,0.00,N,2,1050,
20220307,24050,23300,24350,21900,193251,4473336550,00,0.00,N,2,700,
20220228,23350,23450,24350,23150,149354,3534925600,00,0.00,N,5,-450,
20220221,23800,24750,25050,23200,285113,6875981200,00,0.00,N,5,-950,
20220214,24750,23650,25000,22600,296341,7101293450,00,0.00,N,2,800,
20220207,23950,23500,25300,22550,582134,14090324550,00,0.00,N,2,450,
20220203,23500,21300,23800,21300,246819,5627897850,00,0.00,N,2,2700,
20220124,20800,22050,22250,20000,196700,4101158250,00,0.00,N,5,-1100,
20220117,21900,21750,23150,21500,319130,7132430700,00,0.00,N,2,100,
20220110,21800,22000,22000,21200,156662,3364982050,00,0.00,N,5,-100,
20220103,21900,21500,22200,21050,259285,5604936200,00,0.00,N,2,350,
20211227,21550,21400,21650,21000,130458,2774743750,00,0.00,N,2,150,
20211220,21400,22100,22100,21050,133687,2871329050,00,0.00,N,5,-850,
20211213,22250,22350,23000,22000,119720,2675691900,00,0.00,N,5,-100,
20211206,22350,22150,23300,21850,174916,3951347050,00,0.00,N,2,300,
20211129,22050,20550,22800,19500,300557,6267604000,00,0.00,N,2,550,
20211122,21500,21800,23300,21450,322565,7128433650,00,0.00,N,5,-300,
20211115,21800,22350,22850,21450,386781,8484043650,00,0.00,N,5,-600,
20211108,22400,22500,23400,21550,342730,7665599600,00,0.00,N,5,-100,
20211101,22500,24350,24350,22400,349060,8147871000,00,0.00,N,5,-1850,
20211025,24350,27000,27050,24200,652778,16191725200,00,0.00,N,5,-2650,
20211018,27000,26750,27300,26400,331186,8892149450,00,0.00,N,2,1150,
20211012,25850,26150,26150,25200,205884,5278655600,00,0.00,N,5,-200,
20211005,26050,23400,26900,23050,556965,14131309050,00,0.00,N,2,2300,
20210927,23750,26800,26800,23350,445866,11059503200,00,0.00,N,5,-2800,
20210923,26550,26400,27100,25800,112440,2993697100,00,0.00,N,5,-200,
20210913,26750,24900,27300,24450,443134,11630127850,00,0.00,N,2,1600,
20210906,25150,26150,26150,24250,339615,8527829850,00,0.00,N,5,-950,
20210830,26100,24400,26500,24400,386335,9915805100,00,0.00,N,2,1750,
20210823,24350,22500,25700,21900,497065,12078646400,00,0.00,N,2,2500,
20210817,21850,23550,23700,21500,424244,9629437550,00,0.00,N,5,-1700,
20210809,23550,25250,25650,23200,549465,13460140450,00,0.00,N,5,-1700,
20210802,25250,26750,26950,25100,481207,12535345100,00,0.00,N,5,-1500,
20210726,26750,26700,29600,26100,999856,27913438900,00,0.00,N,2,50,
20210719,26700,28850,28850,26450,390314,10670473350,00,0.00,N,5,-2150,
20210712,28850,29350,29600,27900,283717,8170770650,00,0.00,N,5,-200,