stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250304,4810,4970,5040,4735,467685,2251967502,00,0.00,N,5,-160,
20250224,4970,5250,5280,4955,572337,2935696210,00,0.00,N,5,-310,
20250217,5280,5230,5400,5190,740863,3904861620,00,0.00,N,2,50,
20250210,5230,5330,5400,5170,482634,2543128000,00,0.00,N,5,-120,
20250203,5350,5410,5410,5140,561944,2966160250,00,0.00,N,5,-60,
20250131,5410,5510,5530,5400,113200,615844940,00,0.00,N,2,10,
20250120,5400,5550,5670,5320,686484,3780068400,00,0.00,N,5,-180,
20250113,5580,5700,5730,5480,766661,4284027360,00,0.00,N,5,-120,
20250106,5700,5980,6630,5630,2498782,15286150350,00,0.00,N,5,-300,
20241230,6000,5930,6250,5890,883456,5324328820,00,0.00,N,5,-70,
20241223,6070,6030,6740,5940,3270551,20827409690,00,0.00,N,2,60,
20241216,6010,6020,6240,5660,2607299,15717903920,00,0.00,N,2,70,
20241209,5940,5000,6480,4770,4935803,29313761015,00,0.00,N,2,780,
20241202,5160,4860,6060,4855,6299275,34785153685,00,0.00,N,2,360,
20241125,4800,4855,5140,4770,957255,4743581280,00,0.00,N,5,-50,
20241118,4850,4490,5150,4480,1503188,7226168715,00,0.00,N,2,370,
20241111,4480,4960,4990,4340,1169226,5347272350,00,0.00,N,5,-500,
20241104,4980,4940,5190,4870,596373,2990430505,00,0.00,N,2,40,
20241028,4940,5040,5090,4920,468952,2343817560,00,0.00,N,5,-100,
20241021,5040,5240,5300,4915,562128,2833427905,00,0.00,N,5,-190,
20241014,5230,5180,5900,5120,2423258,13340279360,00,0.00,N,2,60,
20241007,5170,5290,5400,5120,271138,1427210350,00,0.00,N,5,-120,
20240930,5290,5570,5580,5220,244378,1312668660,00,0.00,N,5,-270,
20240923,5560,5270,5630,5200,586189,3210717170,00,0.00,N,2,240,
20240919,5320,5250,5410,5070,252684,1324458220,00,0.00,N,2,140,
20240909,5180,5050,5300,4985,511935,2627526250,00,0.00,N,2,60,
20240902,5120,5650,5810,5120,769553,4124295430,00,0.00,N,5,-530,
20240826,5650,5860,5940,5390,529333,2994046100,00,0.00,N,5,-200,
20240819,5850,6060,6450,5740,1603829,9832577060,00,0.00,N,5,-90,
20240812,5940,5350,6350,5350,2278180,13349951950,00,0.00,N,2,580,
20240805,5360,5870,6000,4755,1244520,6620590995,00,0.00,N,5,-550,
20240729,5910,6180,6340,5880,908310,5541923100,00,0.00,N,5,-270,
20240722,6180,6590,6680,6080,1087022,6908697450,00,0.00,N,5,-250,
20240715,6430,6710,6750,6240,749672,4879839480,00,0.00,N,5,-290,
20240708,6720,6620,7220,6600,1342180,9270328330,00,0.00,N,2,100,
20240701,6620,6740,6750,6540,655266,4349639130,00,0.00,N,5,-110,
20240624,6730,6770,7220,6660,1246148,8561643390,00,0.00,N,5,-40,
20240617,6770,6960,7190,6760,825352,5729680870,00,0.00,N,5,-230,
20240610,7000,7350,7350,6910,873622,6226161140,00,0.00,N,5,-350,
20240603,7350,7240,7460,7090,956318,6950195520,00,0.00,N,2,140,
20240527,7210,7480,7640,7140,1423518,10499570340,00,0.00,N,5,-180,
20240520,7390,7630,7670,7190,1339376,9910359140,00,0.00,N,5,-240,
20240513,7630,7990,8030,7610,1208934,9438686320,00,0.00,N,5,-280,
20240507,7910,7870,8240,7780,1616492,12938631660,00,0.00,N,2,70,
20240429,7840,8020,8070,7770,910107,7215150810,00,0.00,N,5,-70,
20240422,7910,7950,8120,7710,1335216,10515911560,00,0.00,N,5,-110,
20240415,8020,8030,8940,7740,3657699,30248931880,00,0.00,N,3,0,
20240408,8020,8620,8690,7840,1327754,10802578770,00,0.00,N,5,-600,
20240401,8620,8900,9230,8550,1683734,14960962640,00,0.00,N,5,-240,
20240325,8860,9390,9500,8810,2460736,22420057110,00,0.00,N,5,-490,
20240318,9350,9330,10130,9180,5286373,51169199180,00,0.00,N,2,80,
20240311,9270,9950,10270,9150,4452233,43098372260,00,0.00,N,5,-610,
20240304,9880,11320,11770,9600,12076957,123572038340,00,0.00,N,5,-1100,
20240226,10980,12310,13420,10890,11285674,136418638790,00,0.00,N,5,-1300,
20240219,12280,15150,18490,12010,43028902,662166757650,00,0.00,N,5,-4760,
20240213,17040,15450,20450,14810,56655933,1007374851090,00,0.00,N,2,2150,
20240205,14890,11740,16500,11100,63547337,882658489450,00,0.00,N,2,3150,
20240129,11740,13670,14100,10770,34674535,420253291180,00,0.00,N,5,-990,
20240122,12730,8760,12730,8540,41489625,456036951860,00,0.00,N,2,4470,
20240115,8260,8420,8850,7450,8990451,73863716070,00,0.00,N,5,-260,
20240108,8520,7840,10690,7590,54276720,509774934470,00,0.00,N,2,1120,
20240102,7400,6680,8210,6560,11239542,84159397020,00,0.00,N,2,730,
20231226,6670,7200,7200,6470,2926439,19749878410,00,0.00,N,2,310,
20231218,6360,6520,6930,6330,3489459,23016002010,00,0.00,N,5,-230,
20231211,6590,6690,6990,6030,5373105,35348041970,00,0.00,N,5,-80,
20231204,6670,6810,7050,6450,2068775,13881604630,00,0.00,N,5,-140,
20231127,6810,7400,7410,6810,2983381,21021119230,00,0.00,N,5,-500,
20231120,7310,7030,7770,6890,8629010,63452365060,00,0.00,N,2,200,
20231113,7110,6310,7860,6160,10866279,76970694500,00,0.00,N,2,820,
20231106,6290,6850,7070,6190,3114218,20695726350,00,0.00,N,5,-520,
20231030,6810,6680,6920,6440,2279749,15218160870,00,0.00,N,2,140,
20231023,6670,7130,7350,6620,2877360,20081679350,00,0.00,N,5,-550,
20231016,7220,8120,8400,7070,5915455,46484039350,00,0.00,N,5,-950,
20231010,8170,8900,9850,8070,20504947,186493247830,00,0.00,N,5,-910,
20231004,9080,7550,9330,7260,16796650,141585632210,00,0.00,N,2,1540,
20230925,7540,8060,8070,7080,3604049,26876850600,00,0.00,N,5,-500,
20230918,8040,8300,8820,7960,9104574,76422063380,00,0.00,N,5,-160,
20230911,8200,9040,9290,7740,18658341,159714579960,00,0.00,N,5,-1140,
20230904,9340,9250,10890,8870,30740248,307319090860,00,0.00,N,2,230,
20230828,9110,9500,10770,8810,33983635,335712243160,00,0.00,N,5,-320,
20230821,9430,12830,13800,9250,106222721,1187609983480,00,0.00,N,5,-5770,
20230814,15200,16000,21700,15200,54823872,985240725620,00,0.00,N,2,2330,
20230807,12870,8600,12870,7140,155476551,1554358184930,00,0.00,N,2,5450,
20230731,7420,6100,12820,5870,117139146,1139999907770,00,0.00,N,2,1410,
20230724,6010,6320,6330,5420,1424508,8269002000,00,0.00,N,5,-270,
20230717,6280,6330,6670,6190,1224786,7865810760,00,0.00,N,5,-50,
20230710,6330,6020,6410,5960,645273,3998106090,00,0.00,N,2,310,
20230703,6020,6230,6500,5950,999590,6279957870,00,0.00,N,5,-250,
20230626,6270,6430,6540,6140,575112,3652133330,00,0.00,N,5,-220,
20230619,6490,6490,6630,6320,704321,4580260600,00,0.00,N,2,10,
20230612,6480,6880,7010,6300,1060061,7039593620,00,0.00,N,5,-400,
20230605,6880,6670,7030,6610,1034690,7051327720,00,0.00,N,2,190,
20230530,6690,6580,6840,6430,817464,5453146310,00,0.00,N,2,110,
20230522,6580,6700,6920,6500,1265475,8535832840,00,0.00,N,5,-90,
20230515,6670,6470,6790,5980,2014472,12842649140,00,0.00,N,2,200,
20230508,6470,5970,6850,5840,2516129,16312985530,00,0.00,N,2,510,
20230502,5960,5780,6130,5780,421294,2525399360,00,0.00,N,2,200,
20230424,5760,6090,6130,5570,1082040,6267261960,00,0.00,N,5,-330,
20230417,6090,6320,6720,6050,2105376,13481709470,00,0.00,N,5,-190,
20230410,6280,6350,6640,5960,1933360,12143816310,00,0.00,N,5,-50,
20230403,6330,6250,6560,6120,1942709,12390038320,00,0.00,N,2,170,
20230327,6160,5900,6490,5800,3389243,21218075530,00,0.00,N,2,290,
20230320,5870,5400,6070,5360,2525541,14460336830,00,0.00,N,2,470,
20230313,5400,5710,5840,5290,1394558,7685462410,00,0.00,N,5,-350,
20230306,5750,5990,6750,5680,9542248,60674301380,00,0.00,N,5,-250,
20230227,6000,5200,6110,5090,8836731,51279680710,00,0.00,N,2,800,
20230220,5200,5380,5440,5080,803719,4224219850,00,0.00,N,5,-80,
20230213,5280,5080,5510,4910,1146451,5999723415,00,0.00,N,2,260,
20230206,5020,5100,5250,4980,620391,3166501590,00,0.00,N,5,-80,
20230130,5100,5070,5150,4900,551230,2769630565,00,0.00,N,2,100,
20230125,5000,4745,5070,4745,489881,2428481850,00,0.00,N,2,265,
20230116,4735,4850,4850,4650,249385,1185598490,00,0.00,N,5,-45,
20230109,4780,4555,4905,4555,463700,2216959135,00,0.00,N,2,245,
20230102,4535,4385,4630,4190,430180,1895798950,00,0.00,N,2,150,
20221226,4385,4790,4865,4350,400901,1842101165,00,0.00,N,5,-480,
20221219,4865,5290,5290,4840,373930,1875104740,00,0.00,N,5,-435,
20221212,5300,5090,5300,5000,297680,1521621880,00,0.00,N,2,250,
20221205,5050,5410,5450,5000,328855,1695079260,00,0.00,N,5,-310,
20221128,5360,5350,5440,5150,389392,2063295040,00,0.00,N,2,20,
20221121,5340,5540,5540,5180,454075,2416945670,00,0.00,N,5,-170,
20221114,5510,5650,5790,5510,420119,2380656110,00,0.00,N,5,-130,
20221107,5640,5640,5740,5470,681656,3812404760,00,0.00,N,2,50,
20221031,5590,5450,5630,5350,432527,2387410290,00,0.00,N,2,290,
20221024,5300,5310,5580,5300,500423,2713104230,00,0.00,N,2,60,
20221017,5240,4970,5470,4970,439754,2327352820,00,0.00,N,2,120,
20221011,5120,5260,5270,4950,430473,2193402750,00,0.00,N,5,-320,
20221004,5440,5240,5530,5160,401494,2158360050,00,0.00,N,2,370,
20220926,5070,5830,5860,4920,1002930,5411582280,00,0.00,N,5,-930,
20220919,6000,6550,6580,5880,1330257,8179188840,00,0.00,N,5,-530,
20220913,6530,6810,7000,6400,2218365,14982915490,00,0.00,N,5,-190,
20220905,6720,6770,6990,6510,3709621,25117895510,00,0.00,N,5,-40,
20220829,6760,6120,7360,5950,14431306,101428727280,00,0.00,N,2,490,
20220822,6270,6120,6410,5890,677884,4180036730,00,0.00,N,2,110,
20220816,6160,6510,6560,6150,490748,3121343700,00,0.00,N,5,-330,
20220808,6490,6340,6580,6260,985612,6351210670,00,0.00,N,2,150,
20220801,6340,6290,6920,6070,3583752,23480732850,00,0.00,N,2,130,
20220725,6210,6460,6740,6100,1409488,9060012250,00,0.00,N,5,-240,
20220718,6450,6000,6570,5920,1201623,7596213200,00,0.00,N,2,550,
20220711,5900,5810,6080,5550,723736,4269285880,00,0.00,N,2,130,
20220704,5770,5480,6110,5250,838922,4796827550,00,0.00,N,2,290,
20220627,5480,5580,6070,5470,708726,4125295070,00,0.00,N,5,-70,
20220620,5550,6700,6700,5220,1133682,6613211150,00,0.00,N,5,-1120,
20220613,6670,7080,7080,6210,1088293,7233976020,00,0.00,N,5,-500,
20220607,7170,7200,7440,7020,853897,6202736740,00,0.00,N,5,-20,
20220530,7190,7120,7350,7070,401063,2887898350,00,0.00,N,2,140,
20220523,7050,7100,7280,6860,584675,4133177610,00,0.00,N,5,-30,
20220516,7080,7010,7200,6870,622800,4379677200,00,0.00,N,2,200,
20220509,6880,7440,7440,6760,1022608,7128882890,00,0.00,N,5,-560,
20220502,7440,7540,7770,7350,780534,5904103970,00,0.00,N,5,-260,
20220425,7700,7650,8140,7400,3296959,25661088520,00,0.00,N,5,-80,
20220418,7780,7300,8260,7240,11381984,90359128780,00,0.00,N,2,480,
20220411,7300,7110,7400,7000,780134,5639305620,00,0.00,N,2,210,
20220404,7090,7180,7500,7010,1066848,7764936160,00,0.00,N,5,-90,
20220328,7180,7160,7340,7130,700551,5073796570,00,0.00,N,2,20,
20220321,7160,7360,7380,7160,736670,5352837280,00,0.00,N,5,-170,
20220314,7330,7030,7500,6840,1674155,12037600270,00,0.00,N,2,300,
20220307,7030,7030,7160,6780,745754,5233889580,00,0.00,N,5,-100,
20220228,7130,6860,7180,6830,595144,4202851610,00,0.00,N,2,280,
20220221,6850,7000,7180,6750,1106428,7673891410,00,0.00,N,5,-240,
20220214,7090,7050,8180,6700,3399600,25561401640,00,0.00,N,5,-30,
20220207,7120,7320,7410,7050,593358,4280122200,00,0.00,N,5,-110,
20220203,7230,7010,7250,7010,481090,3452496320,00,0.00,N,2,290,
20220124,6940,7580,7650,6600,1335186,9411554270,00,0.00,N,5,-720,
20220117,7660,8170,8170,7510,1618606,12604525490,00,0.00,N,5,-450,
20220110,8110,8070,8320,7770,2356579,19044271300,00,0.00,N,2,30,
20220103,8080,8180,8220,7850,1409863,11347572370,00,0.00,N,5,-10,
20211227,8090,7930,8140,7820,1612435,12880495950,00,0.00,N,2,270,
20211220,7820,7510,7970,7270,3188352,24676931190,00,0.00,N,2,340,
20211213,7480,7530,7880,7450,1502971,11516200520,00,0.00,N,2,60,
20211206,7420,7260,7600,7180,721669,5361226550,00,0.00,N,2,80,
20211129,7340,7300,7470,6800,1545475,11081074690,00,0.00,N,5,-250,
20211122,7590,8100,8160,7540,1656402,13112457510,00,0.00,N,5,-550,
20211115,8140,7940,8410,7790,4427223,36194670610,00,0.00,N,2,260,
20211108,7880,7610,8530,7240,9387003,75135541650,00,0.00,N,2,230,
20211101,7650,7850,8000,7650,1501059,11665302570,00,0.00,N,5,-250,
20211025,7900,8010,8480,7900,2577719,20859027760,00,0.00,N,5,-150,
20211018,8050,8280,8550,8010,1894833,15683428460,00,0.00,N,5,-190,
20211012,8240,7660,8470,7620,1702141,13728602290,00,0.00,N,2,460,
20211005,7780,8630,8650,7610,2635757,20999262090,00,0.00,N,5,-920,
20210927,8700,9370,9370,8650,3150223,28194387710,00,0.00,N,5,-510,
20210923,9210,9400,9460,9160,1849174,17134164620,00,0.00,N,5,-300,
20210913,9510,9990,10550,9510,17844874,179484336480,00,0.00,N,5,-430,
20210906,9940,9530,10250,9340,19863180,195278175850,00,0.00,N,2,490,
20210830,9450,9200,9600,8980,6942918,64995864380,00,0.00,N,2,340,
20210823,9110,8820,9630,8820,7373725,68261316240,00,0.00,N,2,290,
20210817,8820,9300,9660,8670,19137145,178148985710,00,0.00,N,5,-10,
20210809,8830,8800,9160,8620,3107998,27703651700,00,0.00,N,2,30,
20210802,8800,8700,8910,8560,1407912,12305872500,00,0.00,N,2,100,
20210726,8700,9170,9320,8700,2861159,25970769300,00,0.00,N,5,-420,
20210719,9120,9370,9410,9010,2890696,26579262990,00,0.00,N,5,-240,
20210712,9360,9250,9800,9170,6207781,58764068500,00,0.00,N,2,110,